Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 224.26 | 226.80 | 208.00 | 208.00 | 143.10 | 4,635,383 |
| 2025-07-17 | 211.13 | 224.88 | 207.03 | 223.01 | 153.43 | 4,863,149 |
| 2025-07-16 | 208.33 | 221.57 | 205.97 | 210.50 | 144.82 | 5,207,999 |
| 2025-07-15 | 199.00 | 215.00 | 199.00 | 211.27 | 145.35 | 6,087,765 |
| 2025-07-14 | 190.00 | 200.00 | 190.00 | 198.94 | 136.87 | 3,492,414 |
| 2025-07-11 | 193.73 | 201.49 | 191.20 | 192.53 | 132.46 | 3,086,456 |
| 2025-07-10 | 201.97 | 204.00 | 190.20 | 194.63 | 133.90 | 3,671,985 |
| 2025-07-09 | 201.47 | 204.96 | 197.50 | 199.90 | 137.53 | 2,767,775 |
| 2025-07-08 | 189.99 | 207.77 | 186.50 | 205.90 | 141.65 | 6,514,357 |
| 2025-07-07 | 186.10 | 192.66 | 182.82 | 190.07 | 130.76 | 3,889,668 |
| 2025-07-04 | 195.70 | 199.48 | 187.95 | 189.50 | 130.37 | 5,628,340 |
| 2025-07-03 | 197.00 | 201.99 | 190.00 | 197.99 | 136.21 | 4,410,820 |
| 2025-07-02 | 193.00 | 198.00 | 185.46 | 196.33 | 135.07 | 4,851,486 |
| 2025-07-01 | 188.00 | 204.90 | 188.00 | 195.00 | 134.16 | 5,937,239 |
| 2025-06-30 | 185.00 | 196.00 | 181.55 | 195.00 | 134.16 | 9,264,179 |
| 2025-06-27 | 166.66 | 188.00 | 165.16 | 178.40 | 122.73 | 7,130,944 |
| 2025-06-26 | 168.14 | 172.00 | 164.16 | 166.99 | 114.89 | 4,723,839 |
| 2025-06-25 | 166.41 | 168.41 | 161.13 | 165.02 | 113.53 | 3,476,259 |
| 2025-06-24 | 167.16 | 171.26 | 163.30 | 165.15 | 113.62 | 4,027,888 |
| 2025-06-23 | 163.80 | 173.00 | 160.50 | 166.50 | 114.55 | 5,382,415 |
| 2025-06-20 | 165.27 | 168.80 | 161.00 | 166.80 | 114.75 | 6,004,193 |
| 2025-06-19 | 168.87 | 171.42 | 163.45 | 165.27 | 113.70 | 5,840,826 |
| 2025-06-18 | 153.90 | 170.67 | 153.90 | 170.25 | 117.13 | 8,369,835 |
| 2025-06-17 | 156.26 | 160.14 | 152.59 | 154.98 | 106.62 | 2,880,665 |
| 2025-06-16 | 148.01 | 161.28 | 147.01 | 156.00 | 107.32 | 6,717,652 |
| 2025-06-13 | 149.45 | 154.94 | 147.20 | 148.85 | 102.41 | 4,012,650 |
| 2025-06-12 | 146.07 | 155.00 | 144.00 | 150.61 | 103.62 | 5,488,425 |
| 2025-06-11 | 142.88 | 149.58 | 141.18 | 145.80 | 100.31 | 3,706,822 |
| 2025-06-10 | 148.68 | 148.73 | 140.60 | 142.70 | 98.174 | 4,574,880 |
| 2025-06-09 | 147.76 | 154.94 | 146.98 | 148.85 | 102.41 | 6,335,324 |
| 2025-06-06 | 143.00 | 149.88 | 142.81 | 147.30 | 101.34 | 4,808,795 |
| 2025-06-05 | 132.50 | 145.50 | 131.99 | 145.31 | 99.970 | 6,251,834 |
| 2025-06-04 | 131.30 | 136.20 | 131.22 | 133.02 | 91.514 | 3,513,782 |
| 2025-06-03 | 132.51 | 133.78 | 128.50 | 128.62 | 88.487 | 3,084,245 |
| 2025-05-30 | 136.29 | 136.68 | 132.28 | 134.09 | 92.251 | 2,177,559 |
| 2025-05-29 | 138.93 | 140.88 | 136.01 | 136.29 | 93.764 | 3,470,116 |
| 2025-05-28 | 130.99 | 139.20 | 130.99 | 138.83 | 95.512 | 4,359,725 |
| 2025-05-27 | 133.49 | 133.99 | 130.20 | 131.55 | 90.503 | 1,688,004 |
| 2025-05-26 | 128.80 | 133.88 | 128.20 | 132.85 | 91.398 | 3,024,108 |
| 2025-05-23 | 131.07 | 131.50 | 127.22 | 128.04 | 88.088 | 2,756,699 |
| 2025-05-22 | 132.17 | 133.86 | 131.66 | 132.16 | 90.923 | 1,831,405 |
| 2025-05-21 | 137.10 | 138.43 | 132.50 | 132.63 | 91.246 | 2,926,887 |
| 2025-05-20 | 137.50 | 140.50 | 136.12 | 137.57 | 94.645 | 1,847,227 |
| 2025-05-19 | 136.80 | 139.49 | 135.00 | 137.98 | 94.927 | 2,129,671 |
| 2025-05-16 | 135.46 | 143.20 | 135.46 | 137.00 | 94.253 | 3,556,196 |
| 2025-05-15 | 135.88 | 137.40 | 132.68 | 136.45 | 93.874 | 3,805,786 |
| 2025-05-14 | 138.00 | 141.00 | 135.80 | 136.50 | 93.909 | 4,100,589 |
| 2025-05-13 | 142.97 | 142.97 | 135.66 | 136.10 | 93.634 | 3,739,854 |
| 2025-05-12 | 140.00 | 143.56 | 135.65 | 141.50 | 97.349 | 5,450,596 |
| 2025-05-09 | 136.00 | 138.72 | 133.50 | 138.00 | 94.941 | 5,546,128 |
| 2025-05-08 | 133.43 | 141.50 | 133.00 | 139.36 | 95.876 | 9,004,356 |
| 2025-05-07 | 125.14 | 133.68 | 125.11 | 132.57 | 91.205 | 7,384,120 |
| 2025-05-06 | 116.00 | 123.60 | 115.50 | 123.30 | 84.827 | 4,665,409 |
| 2025-04-30 | 111.05 | 116.60 | 111.05 | 114.70 | 78.911 | 2,710,023 |
| 2025-04-29 | 111.53 | 114.25 | 110.55 | 111.71 | 76.854 | 2,135,126 |
| 2025-04-28 | 113.35 | 115.00 | 111.14 | 112.28 | 77.246 | 2,792,262 |
| 2025-04-25 | 105.50 | 114.89 | 105.50 | 113.35 | 77.982 | 4,887,184 |
| 2025-04-24 | 110.50 | 110.50 | 105.26 | 105.69 | 72.712 | 1,979,927 |
| 2025-04-23 | 114.35 | 114.35 | 108.90 | 110.27 | 75.863 | 2,645,036 |
| 2025-04-22 | 106.87 | 108.11 | 106.02 | 107.42 | 73.902 | 1,628,486 |
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.