Yuanjie Semiconductor Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	131.78	132.88	128.00	128.98	63.065	1,618,011
2023-01-30	141.19	141.19	132.39	133.00	65.031	1,546,190
2023-01-20	135.33	141.00	133.56	139.25	68.087	1,192,470
2023-01-19	131.98	136.88	129.59	136.29	66.639	1,195,132
2023-01-18	133.00	133.00	130.00	131.35	64.224	529,578
2023-01-17	130.00	133.50	128.88	132.79	64.928	1,330,382
2023-01-16	124.98	130.88	124.10	130.00	63.564	1,539,422
2023-01-13	126.69	130.35	123.52	125.38	61.305	1,243,176
2023-01-12	126.73	128.76	121.80	127.50	62.341	1,431,962
2023-01-11	127.22	130.35	122.77	125.85	61.535	1,845,166
2023-01-10	129.52	135.19	126.66	127.00	62.097	2,168,263
2023-01-09	131.15	132.18	126.49	129.36	63.251	2,725,281
2023-01-06	127.00	131.58	123.72	131.30	64.199	2,273,346
2023-01-05	128.97	131.42	124.21	125.82	61.520	2,351,852
2023-01-04	129.33	131.88	126.00	127.36	62.273	1,838,077
2023-01-03	119.20	131.21	118.90	130.78	63.945	3,605,972
2022-12-30	118.26	123.88	118.26	119.53	58.444	2,164,802
2022-12-29	121.33	122.01	117.00	118.25	57.819	2,231,438
2022-12-28	124.02	127.40	120.50	122.68	59.985	2,235,101
2022-12-27	119.72	126.00	118.77	124.39	60.821	3,416,234
2022-12-26	117.04	124.82	114.50	121.00	59.163	4,669,816
2022-12-23	120.72	122.00	114.33	117.04	57.227	4,709,332
2022-12-22	115.66	128.00	115.66	122.51	59.902	12,598,823
2022-12-21	123.00	129.00	116.39	116.42	56.924	18,404,718

← NewerPage 16 of 16 · 924 trading days

Stock splits

No stock splits on record.

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