Yuanjie Semiconductor Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	229.50	238.90	222.00	228.22	111.59	3,775,647
2023-04-26	235.00	248.00	230.00	231.38	113.13	5,062,509
2023-04-25	264.58	264.58	242.84	248.47	121.49	4,859,860
2023-04-24	263.57	288.88	260.00	270.30	132.16	4,231,630
2023-04-21	284.89	289.80	261.00	270.32	132.17	5,219,992
2023-04-20	261.96	298.60	261.96	293.50	143.51	7,914,880
2023-04-19	264.19	288.00	255.20	261.96	128.09	6,811,230
2023-04-18	249.60	275.44	238.03	264.55	129.35	6,774,737
2023-04-17	242.90	252.01	236.33	249.18	121.84	3,966,902
2023-04-14	263.16	266.00	235.10	250.00	122.24	5,861,030
2023-04-13	262.00	284.00	255.02	260.00	127.13	5,758,017
2023-04-12	270.99	277.90	248.78	267.00	130.55	6,987,578
2023-04-11	275.00	287.96	259.00	277.77	135.82	8,912,319
2023-04-10	254.00	308.80	251.11	289.29	141.45	9,402,229
2023-04-07	250.00	259.99	234.00	259.99	127.12	6,999,965
2023-04-06	211.40	249.00	211.33	249.00	121.75	6,780,652
2023-04-04	171.70	211.00	171.36	207.50	101.46	6,708,926
2023-04-03	160.00	183.93	158.47	176.00	86.055	7,001,264
2023-03-31	153.00	159.00	151.00	158.62	77.557	2,632,483
2023-03-30	157.35	159.97	149.67	152.62	74.624	2,825,510
2023-03-29	148.00	163.79	143.52	159.99	78.227	5,216,419
2023-03-28	152.49	155.30	146.81	147.38	72.062	2,267,514
2023-03-27	161.44	163.93	145.55	151.99	74.316	5,750,387
2023-03-24	160.75	168.30	156.39	159.77	78.120	3,339,297
2023-03-23	154.38	164.86	154.11	160.75	78.599	5,586,139
2023-03-22	136.55	155.75	135.09	155.30	75.934	4,878,128
2023-03-21	138.28	138.28	134.10	135.52	66.263	873,027
2023-03-20	138.81	143.00	136.01	136.49	66.737	1,363,153
2023-03-17	131.79	141.98	131.60	138.26	67.602	2,061,345
2023-03-16	135.00	136.99	130.71	131.80	64.444	1,989,747
2023-03-15	142.06	143.35	135.40	136.99	66.982	2,362,043
2023-03-14	143.70	147.00	141.17	143.50	70.165	1,498,454
2023-03-13	141.30	145.00	138.88	145.00	70.898	958,208
2023-03-10	142.02	147.12	141.00	141.80	69.333	1,153,762
2023-03-09	140.00	146.20	138.51	145.48	71.133	1,276,135
2023-03-08	137.51	143.31	137.51	140.09	68.497	1,171,862
2023-03-07	145.02	149.07	137.96	139.24	68.082	1,516,474
2023-03-06	146.13	148.60	143.90	147.16	71.954	1,414,467
2023-03-03	154.50	154.80	143.30	147.65	72.194	2,353,403
2023-03-02	149.94	157.40	149.00	154.98	75.778	2,828,963
2023-03-01	144.55	149.47	142.55	148.98	72.844	1,707,039
2023-02-28	145.86	149.80	142.28	144.54	70.673	1,014,192
2023-02-27	148.73	150.90	144.46	144.46	70.634	1,138,074
2023-02-24	148.00	153.58	146.18	150.92	73.793	2,061,816
2023-02-23	143.15	147.45	142.57	146.88	71.817	983,543
2023-02-22	145.38	145.38	141.00	143.30	70.067	616,131
2023-02-21	148.00	148.39	142.88	145.45	71.118	1,219,782
2023-02-20	142.21	149.60	141.48	147.98	72.355	1,691,331
2023-02-17	149.20	152.44	141.35	142.49	69.671	1,675,876
2023-02-16	158.63	164.63	149.18	149.60	73.147	2,967,328
2023-02-15	152.00	162.48	150.34	159.87	78.169	3,259,499
2023-02-14	153.79	154.43	148.89	150.90	73.783	2,392,241
2023-02-13	149.99	156.86	149.56	154.80	75.690	3,139,252
2023-02-10	154.47	163.00	145.65	149.50	73.098	4,455,854
2023-02-09	139.65	157.99	135.88	153.48	75.044	3,231,209
2023-02-08	135.68	141.18	135.01	137.59	67.275	1,243,703
2023-02-07	136.66	140.67	135.37	136.00	66.497	1,127,263
2023-02-06	136.46	142.48	134.15	137.93	67.441	1,609,812
2023-02-03	128.20	137.60	128.20	134.70	65.862	2,820,879
2023-02-02	129.00	130.28	126.95	128.00	62.586	1,415,981

← NewerPage 15 of 16 · 925 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	1.0000 CNY
2026-05-18	1.0150 CNY
2025-09-19	0.3000 CNY
2025-07-31	0.1000 CNY
2025-01-07	0.1000 CNY
2024-06-25	0.1000 CNY
2023-06-09	0.9100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.