Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 393.61 | 433.92 | 393.61 | 413.98 | 285.15 | 10,378,965 |
| 2025-10-17 | 360.46 | 375.00 | 343.00 | 361.60 | 249.07 | 5,277,949 |
| 2025-10-16 | 361.00 | 371.99 | 355.66 | 360.21 | 248.12 | 3,266,110 |
| 2025-10-15 | 344.00 | 367.39 | 344.00 | 361.72 | 249.16 | 4,141,981 |
| 2025-10-14 | 375.00 | 376.08 | 338.00 | 346.50 | 238.67 | 6,622,529 |
| 2025-10-13 | 365.00 | 392.88 | 359.10 | 370.50 | 255.20 | 6,189,646 |
| 2025-10-10 | 409.50 | 424.50 | 382.00 | 385.01 | 265.20 | 5,028,514 |
| 2025-10-09 | 428.00 | 429.00 | 410.73 | 411.90 | 283.72 | 5,492,491 |
| 2025-09-30 | 411.00 | 440.00 | 408.00 | 429.00 | 295.50 | 5,810,473 |
| 2025-09-29 | 357.00 | 413.99 | 356.00 | 410.23 | 282.57 | 7,285,800 |
| 2025-09-26 | 376.45 | 384.88 | 355.00 | 366.00 | 252.10 | 5,099,922 |
| 2025-09-25 | 375.51 | 391.00 | 365.40 | 381.18 | 262.56 | 4,723,105 |
| 2025-09-24 | 376.63 | 386.42 | 364.00 | 382.39 | 263.39 | 5,417,832 |
| 2025-09-23 | 405.14 | 415.28 | 375.80 | 388.18 | 267.38 | 4,801,266 |
| 2025-09-22 | 385.05 | 408.76 | 374.30 | 391.06 | 269.37 | 6,736,597 |
| 2025-09-19 | 400.00 | 422.00 | 384.20 | 398.00 | 274.15 | 5,825,849 |
| 2025-09-18 | 378.09 | 415.97 | 374.00 | 390.11 | 268.50 | 6,261,327 |
| 2025-09-17 | 369.20 | 388.00 | 361.00 | 378.09 | 260.23 | 5,869,265 |
| 2025-09-16 | 372.29 | 382.79 | 362.32 | 369.20 | 254.11 | 5,982,323 |
| 2025-09-15 | 370.00 | 380.00 | 357.71 | 365.10 | 251.29 | 4,799,853 |
| 2025-09-12 | 365.02 | 385.00 | 362.00 | 373.71 | 257.22 | 6,074,848 |
| 2025-09-11 | 345.00 | 396.00 | 343.27 | 387.00 | 266.36 | 8,174,435 |
| 2025-09-10 | 339.80 | 345.77 | 322.51 | 334.64 | 230.33 | 6,853,233 |
| 2025-09-09 | 320.00 | 333.00 | 316.00 | 322.11 | 221.70 | 6,058,082 |
| 2025-09-08 | 370.00 | 370.00 | 313.14 | 324.00 | 223.00 | 9,905,366 |
| 2025-09-05 | 355.54 | 390.00 | 334.50 | 373.35 | 256.97 | 12,290,723 |
| 2025-09-04 | 396.41 | 417.44 | 323.39 | 363.06 | 249.89 | 12,330,347 |
| 2025-09-03 | 350.01 | 422.40 | 340.20 | 397.80 | 273.80 | 10,424,068 |
| 2025-09-02 | 376.75 | 399.00 | 336.00 | 352.00 | 242.27 | 11,534,844 |
| 2025-09-01 | 314.93 | 358.80 | 313.70 | 358.80 | 246.95 | 7,654,048 |
| 2025-08-29 | 315.50 | 315.50 | 290.00 | 299.00 | 205.80 | 7,605,705 |
| 2025-08-28 | 291.99 | 320.14 | 291.99 | 315.59 | 217.21 | 7,840,593 |
| 2025-08-27 | 271.52 | 319.22 | 271.52 | 295.59 | 203.45 | 8,094,613 |
| 2025-08-26 | 287.46 | 295.80 | 270.95 | 271.29 | 186.72 | 5,322,232 |
| 2025-08-25 | 270.00 | 290.09 | 264.00 | 289.59 | 199.32 | 6,907,575 |
| 2025-08-22 | 258.80 | 274.00 | 257.50 | 264.16 | 181.82 | 5,443,862 |
| 2025-08-21 | 271.21 | 271.21 | 255.68 | 261.98 | 180.32 | 4,873,238 |
| 2025-08-20 | 263.00 | 278.00 | 257.01 | 269.01 | 185.15 | 4,457,405 |
| 2025-08-19 | 277.49 | 292.02 | 271.53 | 275.00 | 189.28 | 4,423,133 |
| 2025-08-18 | 265.00 | 292.00 | 260.00 | 277.00 | 190.65 | 5,676,103 |
| 2025-08-15 | 261.04 | 273.69 | 261.00 | 265.89 | 183.01 | 4,419,238 |
| 2025-08-14 | 275.03 | 279.29 | 261.00 | 264.39 | 181.97 | 5,645,856 |
| 2025-08-13 | 270.00 | 300.11 | 266.00 | 280.90 | 193.34 | 6,007,705 |
| 2025-08-12 | 241.00 | 281.99 | 241.00 | 270.03 | 185.86 | 6,938,787 |
| 2025-08-11 | 228.77 | 246.00 | 220.55 | 243.90 | 167.87 | 5,379,340 |
| 2025-08-08 | 230.10 | 242.00 | 225.12 | 235.00 | 161.75 | 6,511,269 |
| 2025-08-07 | 218.70 | 231.75 | 215.50 | 224.54 | 154.55 | 5,114,023 |
| 2025-08-06 | 216.72 | 223.00 | 213.14 | 218.70 | 150.53 | 3,831,941 |
| 2025-08-05 | 226.00 | 226.00 | 212.50 | 217.63 | 149.79 | 5,109,264 |
| 2025-08-04 | 220.00 | 220.00 | 213.30 | 217.00 | 149.36 | 4,910,496 |
| 2025-08-01 | 236.00 | 239.20 | 218.00 | 223.00 | 153.49 | 5,936,411 |
| 2025-07-31 | 230.94 | 257.92 | 229.00 | 239.79 | 165.04 | 7,272,193 |
| 2025-07-30 | 219.99 | 232.00 | 218.56 | 226.52 | 155.84 | 4,722,302 |
| 2025-07-29 | 203.45 | 224.50 | 203.44 | 219.82 | 151.23 | 5,716,147 |
| 2025-07-28 | 197.55 | 208.80 | 195.01 | 205.20 | 141.17 | 5,601,841 |
| 2025-07-25 | 195.09 | 198.78 | 194.00 | 197.35 | 135.77 | 3,355,040 |
| 2025-07-24 | 205.20 | 213.77 | 194.45 | 195.06 | 134.20 | 5,751,219 |
| 2025-07-23 | 201.09 | 205.80 | 197.53 | 203.96 | 140.32 | 3,273,856 |
| 2025-07-22 | 198.00 | 222.58 | 198.00 | 205.05 | 141.07 | 7,386,120 |
| 2025-07-21 | 207.90 | 208.94 | 194.55 | 197.30 | 135.74 | 7,536,000 |
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.