Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 675.66 | 716.00 | 664.00 | 704.00 | 484.92 | 6,661,437 |
| 2026-01-13 | 692.86 | 708.00 | 667.50 | 668.66 | 460.58 | 5,771,909 |
| 2026-01-12 | 730.00 | 748.62 | 699.97 | 707.00 | 486.99 | 7,261,775 |
| 2026-01-09 | 700.00 | 770.00 | 678.00 | 752.00 | 517.98 | 8,141,014 |
| 2026-01-08 | 691.20 | 728.00 | 685.86 | 715.00 | 492.50 | 5,258,390 |
| 2026-01-07 | 665.00 | 708.12 | 658.00 | 700.70 | 482.65 | 7,118,608 |
| 2026-01-06 | 642.31 | 659.63 | 620.00 | 646.00 | 444.97 | 6,962,592 |
| 2026-01-05 | 650.00 | 676.00 | 642.00 | 664.00 | 457.37 | 4,815,921 |
| 2025-12-31 | 668.36 | 670.68 | 630.12 | 641.99 | 442.21 | 3,994,839 |
| 2025-12-30 | 676.00 | 728.00 | 654.01 | 659.46 | 454.24 | 5,842,835 |
| 2025-12-29 | 629.16 | 708.00 | 627.00 | 684.40 | 471.42 | 7,165,885 |
| 2025-12-26 | 660.11 | 676.00 | 635.00 | 642.00 | 442.22 | 4,984,435 |
| 2025-12-25 | 642.01 | 681.00 | 636.87 | 678.00 | 467.01 | 5,965,592 |
| 2025-12-24 | 636.00 | 658.65 | 625.06 | 645.55 | 444.66 | 4,668,341 |
| 2025-12-23 | 646.75 | 666.80 | 628.00 | 642.59 | 442.62 | 3,980,438 |
| 2025-12-22 | 636.30 | 669.07 | 635.30 | 639.00 | 440.15 | 5,430,164 |
| 2025-12-19 | 644.00 | 645.97 | 615.15 | 617.04 | 425.02 | 3,882,834 |
| 2025-12-18 | 649.01 | 655.00 | 628.08 | 634.60 | 437.12 | 3,974,203 |
| 2025-12-17 | 610.00 | 688.00 | 596.08 | 664.00 | 457.37 | 6,755,744 |
| 2025-12-16 | 640.00 | 640.00 | 596.04 | 599.99 | 413.28 | 5,301,462 |
| 2025-12-15 | 635.00 | 664.00 | 626.63 | 633.00 | 436.02 | 5,540,754 |
| 2025-12-12 | 670.73 | 702.00 | 649.44 | 671.11 | 462.27 | 5,494,380 |
| 2025-12-11 | 685.02 | 703.00 | 663.00 | 663.00 | 456.68 | 4,281,879 |
| 2025-12-10 | 678.10 | 706.99 | 653.91 | 691.66 | 476.42 | 5,132,827 |
| 2025-12-09 | 665.00 | 686.85 | 657.00 | 675.50 | 465.29 | 4,511,757 |
| 2025-12-08 | 600.00 | 683.90 | 596.13 | 668.00 | 460.12 | 7,277,657 |
| 2025-12-05 | 588.00 | 626.74 | 571.00 | 598.90 | 412.53 | 6,741,728 |
| 2025-12-04 | 540.00 | 590.98 | 536.78 | 578.78 | 398.67 | 7,553,537 |
| 2025-12-03 | 530.00 | 572.20 | 525.18 | 551.08 | 379.59 | 7,875,356 |
| 2025-12-02 | 538.00 | 539.60 | 520.00 | 523.99 | 360.93 | 3,527,026 |
| 2025-12-01 | 538.90 | 559.98 | 531.01 | 535.10 | 368.58 | 5,074,154 |
| 2025-11-28 | 559.90 | 560.00 | 537.00 | 538.91 | 371.21 | 4,386,727 |
| 2025-11-27 | 567.00 | 589.00 | 553.00 | 553.00 | 380.91 | 7,465,765 |
| 2025-11-26 | 535.00 | 620.00 | 516.66 | 587.08 | 404.39 | 9,777,318 |
| 2025-11-25 | 547.05 | 581.98 | 535.45 | 546.51 | 376.44 | 6,199,595 |
| 2025-11-24 | 542.00 | 548.22 | 509.03 | 521.00 | 358.87 | 5,306,102 |
| 2025-11-21 | 544.00 | 559.97 | 530.00 | 538.86 | 371.17 | 7,504,366 |
| 2025-11-20 | 609.99 | 617.50 | 568.00 | 597.10 | 411.29 | 7,453,527 |
| 2025-11-19 | 557.09 | 600.00 | 542.20 | 573.43 | 394.98 | 7,778,229 |
| 2025-11-18 | 519.02 | 592.00 | 516.80 | 553.74 | 381.42 | 9,047,444 |
| 2025-11-17 | 530.99 | 548.58 | 512.01 | 527.01 | 363.01 | 5,919,843 |
| 2025-11-14 | 541.00 | 550.63 | 531.10 | 533.61 | 367.56 | 5,629,008 |
| 2025-11-13 | 579.46 | 579.85 | 551.23 | 569.50 | 392.28 | 6,538,557 |
| 2025-11-12 | 571.39 | 587.48 | 527.01 | 579.89 | 399.43 | 9,613,404 |
| 2025-11-11 | 620.00 | 633.39 | 585.00 | 598.00 | 411.91 | 6,257,815 |
| 2025-11-10 | 588.94 | 604.99 | 558.00 | 602.00 | 414.66 | 5,962,241 |
| 2025-11-07 | 600.00 | 610.07 | 561.11 | 590.13 | 406.49 | 7,516,456 |
| 2025-11-06 | 555.00 | 628.80 | 555.00 | 616.53 | 424.67 | 9,027,833 |
| 2025-11-05 | 499.00 | 535.90 | 493.02 | 529.49 | 364.72 | 5,637,207 |
| 2025-11-04 | 533.89 | 545.02 | 513.00 | 516.05 | 355.46 | 5,670,330 |
| 2025-11-03 | 488.08 | 535.77 | 483.00 | 529.00 | 364.38 | 7,408,206 |
| 2025-10-31 | 535.10 | 554.08 | 496.00 | 508.07 | 349.96 | 10,104,977 |
| 2025-10-30 | 508.00 | 549.00 | 504.00 | 520.60 | 358.59 | 6,381,767 |
| 2025-10-29 | 531.00 | 536.00 | 486.01 | 508.74 | 350.42 | 6,037,850 |
| 2025-10-28 | 500.01 | 531.00 | 498.00 | 513.00 | 353.36 | 6,161,118 |
| 2025-10-27 | 508.97 | 537.99 | 499.80 | 518.36 | 357.05 | 7,700,123 |
| 2025-10-24 | 480.22 | 509.15 | 450.80 | 499.00 | 343.72 | 8,578,893 |
| 2025-10-23 | 481.50 | 481.50 | 457.01 | 474.26 | 326.67 | 6,419,611 |
| 2025-10-22 | 472.55 | 487.52 | 466.00 | 481.50 | 331.66 | 10,175,650 |
| 2025-10-21 | 421.88 | 496.78 | 409.64 | 496.78 | 342.19 | 12,370,244 |
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.