Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,339.26 | 1,460.08 | 1,320.00 | 1,445.00 | 995.33 | 5,105,204 |
| 2026-04-16 | 1,269.00 | 1,313.00 | 1,268.00 | 1,313.00 | 904.41 | 3,519,509 |
| 2026-04-15 | 1,245.00 | 1,339.88 | 1,245.00 | 1,286.00 | 885.81 | 4,762,861 |
| 2026-04-14 | 1,265.00 | 1,304.90 | 1,240.90 | 1,251.49 | 862.04 | 4,182,161 |
| 2026-04-13 | 1,210.00 | 1,322.16 | 1,200.00 | 1,266.00 | 872.03 | 4,646,691 |
| 2026-04-10 | 1,129.00 | 1,268.00 | 1,122.63 | 1,225.03 | 843.81 | 5,641,780 |
| 2026-04-09 | 1,130.00 | 1,148.88 | 1,097.98 | 1,128.18 | 777.10 | 3,525,129 |
| 2026-04-08 | 1,136.80 | 1,137.00 | 1,075.17 | 1,137.00 | 783.18 | 5,810,100 |
| 2026-04-07 | 1,070.00 | 1,089.60 | 1,051.00 | 1,076.99 | 741.84 | 3,495,383 |
| 2026-04-03 | 1,065.02 | 1,117.57 | 1,055.52 | 1,085.00 | 747.36 | 4,247,543 |
| 2026-04-02 | 1,050.00 | 1,089.88 | 1,028.43 | 1,034.00 | 712.23 | 3,387,044 |
| 2026-04-01 | 1,050.00 | 1,076.81 | 1,020.30 | 1,060.00 | 730.14 | 4,746,376 |
| 2026-03-31 | 1,025.00 | 1,043.03 | 996.00 | 1,005.44 | 692.56 | 4,924,376 |
| 2026-03-30 | 1,079.99 | 1,100.00 | 1,040.00 | 1,062.00 | 731.52 | 5,662,947 |
| 2026-03-27 | 1,076.24 | 1,135.00 | 1,071.87 | 1,100.11 | 757.77 | 5,069,374 |
| 2026-03-26 | 1,118.18 | 1,212.49 | 1,103.00 | 1,140.01 | 785.25 | 5,117,692 |
| 2026-03-25 | 1,124.00 | 1,166.00 | 1,094.00 | 1,141.00 | 785.93 | 5,137,557 |
| 2026-03-24 | 1,047.00 | 1,084.88 | 1,002.00 | 1,065.00 | 733.58 | 4,865,624 |
| 2026-03-23 | 1,059.25 | 1,087.82 | 1,014.00 | 1,028.00 | 708.10 | 7,161,760 |
| 2026-03-20 | 992.74 | 1,140.00 | 988.00 | 1,114.99 | 768.02 | 8,934,183 |
| 2026-03-19 | 883.00 | 975.00 | 879.00 | 950.00 | 654.37 | 6,092,333 |
| 2026-03-18 | 848.00 | 894.97 | 847.00 | 889.00 | 612.35 | 4,914,125 |
| 2026-03-17 | 901.00 | 909.99 | 826.00 | 830.24 | 571.88 | 5,142,037 |
| 2026-03-16 | 879.24 | 910.00 | 859.00 | 908.99 | 626.12 | 3,572,224 |
| 2026-03-13 | 867.50 | 897.96 | 855.00 | 879.30 | 605.67 | 3,106,277 |
| 2026-03-12 | 899.11 | 919.02 | 866.32 | 880.00 | 606.15 | 3,819,948 |
| 2026-03-11 | 909.09 | 921.99 | 900.00 | 900.50 | 620.27 | 3,528,174 |
| 2026-03-10 | 830.00 | 921.77 | 823.00 | 917.86 | 632.23 | 6,314,776 |
| 2026-03-09 | 806.93 | 817.87 | 762.02 | 806.30 | 555.39 | 5,388,011 |
| 2026-03-06 | 845.75 | 885.00 | 824.68 | 850.90 | 586.11 | 3,699,186 |
| 2026-03-05 | 899.98 | 906.70 | 849.00 | 854.00 | 588.24 | 5,220,495 |
| 2026-03-04 | 865.12 | 908.00 | 832.16 | 886.55 | 610.66 | 4,625,964 |
| 2026-03-03 | 872.10 | 918.00 | 868.36 | 875.00 | 602.71 | 6,613,856 |
| 2026-03-02 | 751.95 | 855.00 | 745.01 | 855.00 | 588.93 | 7,587,394 |
| 2026-02-27 | 790.00 | 794.50 | 756.67 | 769.90 | 530.31 | 5,622,682 |
| 2026-02-26 | 800.00 | 824.00 | 780.01 | 816.80 | 562.62 | 5,299,921 |
| 2026-02-25 | 772.63 | 801.30 | 755.17 | 785.80 | 541.27 | 3,871,321 |
| 2026-02-24 | 776.00 | 805.99 | 762.00 | 779.56 | 536.97 | 4,447,457 |
| 2026-02-13 | 742.60 | 768.75 | 722.88 | 746.98 | 514.53 | 4,177,951 |
| 2026-02-12 | 744.00 | 789.98 | 736.80 | 769.31 | 529.91 | 6,522,961 |
| 2026-02-11 | 754.60 | 773.00 | 722.00 | 737.60 | 508.07 | 5,736,646 |
| 2026-02-10 | 795.76 | 848.00 | 755.00 | 769.99 | 530.38 | 7,629,396 |
| 2026-02-09 | 747.00 | 782.99 | 730.05 | 756.93 | 521.38 | 6,813,186 |
| 2026-02-06 | 718.00 | 746.99 | 698.08 | 719.00 | 495.25 | 4,860,331 |
| 2026-02-05 | 780.00 | 793.11 | 738.01 | 748.49 | 515.57 | 5,539,687 |
| 2026-02-04 | 801.00 | 820.98 | 747.00 | 803.39 | 553.38 | 6,702,126 |
| 2026-02-03 | 827.18 | 853.58 | 753.00 | 803.00 | 553.11 | 6,718,389 |
| 2026-02-02 | 813.15 | 862.00 | 799.89 | 807.70 | 556.35 | 4,452,130 |
| 2026-01-30 | 791.69 | 857.99 | 780.01 | 823.00 | 566.89 | 4,896,315 |
| 2026-01-29 | 831.90 | 863.11 | 805.00 | 809.05 | 557.28 | 4,888,350 |
| 2026-01-28 | 817.43 | 874.48 | 807.00 | 830.50 | 572.06 | 5,524,302 |
| 2026-01-27 | 725.00 | 833.04 | 723.96 | 817.00 | 562.76 | 6,663,301 |
| 2026-01-26 | 710.00 | 754.40 | 709.00 | 735.00 | 506.27 | 4,036,175 |
| 2026-01-23 | 753.50 | 769.78 | 715.03 | 720.60 | 496.36 | 4,947,959 |
| 2026-01-22 | 722.58 | 772.10 | 718.30 | 763.00 | 525.56 | 4,430,193 |
| 2026-01-21 | 713.47 | 747.47 | 710.50 | 717.50 | 494.22 | 3,841,179 |
| 2026-01-20 | 748.29 | 748.29 | 701.46 | 712.68 | 490.90 | 4,527,040 |
| 2026-01-19 | 738.86 | 755.00 | 730.90 | 748.29 | 515.43 | 2,835,892 |
| 2026-01-16 | 767.00 | 778.00 | 741.01 | 748.04 | 515.26 | 4,507,435 |
| 2026-01-15 | 689.01 | 770.00 | 684.00 | 767.99 | 529.00 | 5,697,457 |
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.