Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 106.87 | 108.11 | 106.02 | 107.42 | 73.902 | 1,628,486 |
| 2025-04-21 | 109.00 | 109.00 | 104.18 | 107.78 | 74.150 | 2,700,397 |
| 2025-04-18 | 103.49 | 103.99 | 101.36 | 102.55 | 70.552 | 1,457,176 |
| 2025-04-17 | 103.26 | 105.69 | 102.84 | 103.50 | 71.205 | 1,268,036 |
| 2025-04-16 | 105.11 | 107.18 | 102.67 | 104.13 | 71.639 | 1,786,569 |
| 2025-04-15 | 107.30 | 108.20 | 104.57 | 105.77 | 72.767 | 1,710,783 |
| 2025-04-14 | 108.44 | 110.40 | 106.50 | 107.52 | 73.971 | 3,190,305 |
| 2025-04-11 | 100.88 | 110.80 | 100.05 | 106.42 | 73.214 | 3,840,555 |
| 2025-04-10 | 98.600 | 105.35 | 98.600 | 102.68 | 70.641 | 3,982,978 |
| 2025-04-09 | 92.820 | 97.980 | 88.100 | 96.490 | 66.383 | 4,029,518 |
| 2025-04-08 | 92.000 | 96.570 | 90.600 | 95.000 | 65.358 | 4,783,387 |
| 2025-04-07 | 104.91 | 110.00 | 92.010 | 92.010 | 63.301 | 5,313,625 |
| 2025-04-03 | 114.00 | 117.42 | 113.79 | 115.01 | 79.124 | 3,052,252 |
| 2025-04-02 | 112.45 | 117.26 | 112.32 | 115.41 | 79.399 | 2,789,404 |
| 2025-04-01 | 111.96 | 113.80 | 111.15 | 112.45 | 77.363 | 2,068,181 |
| 2025-03-31 | 108.90 | 111.65 | 108.50 | 111.40 | 76.641 | 2,310,878 |
| 2025-03-28 | 111.00 | 112.00 | 108.69 | 109.50 | 75.333 | 2,355,897 |
| 2025-03-27 | 113.30 | 114.00 | 107.41 | 111.11 | 76.441 | 4,574,645 |
| 2025-03-26 | 122.10 | 122.77 | 112.05 | 114.44 | 78.732 | 5,913,401 |
| 2025-03-25 | 125.00 | 126.62 | 121.00 | 121.67 | 83.706 | 2,600,537 |
| 2025-03-24 | 126.50 | 127.92 | 124.00 | 125.49 | 86.334 | 1,972,574 |
| 2025-03-21 | 127.91 | 128.01 | 126.00 | 126.80 | 87.235 | 1,761,899 |
| 2025-03-20 | 127.00 | 129.20 | 127.00 | 127.20 | 87.510 | 1,419,355 |
| 2025-03-19 | 133.56 | 134.11 | 126.80 | 127.70 | 87.855 | 4,553,746 |
| 2025-03-18 | 134.60 | 137.11 | 131.00 | 135.48 | 93.207 | 3,705,804 |
| 2025-03-17 | 131.64 | 135.17 | 129.80 | 134.56 | 92.574 | 3,229,078 |
| 2025-03-14 | 126.40 | 133.00 | 126.26 | 131.53 | 90.489 | 3,036,414 |
| 2025-03-13 | 129.42 | 131.28 | 126.00 | 126.99 | 87.366 | 2,019,023 |
| 2025-03-12 | 129.00 | 132.98 | 128.70 | 129.35 | 88.990 | 3,256,002 |
| 2025-03-11 | 126.79 | 128.45 | 126.20 | 128.18 | 88.185 | 1,913,892 |
| 2025-03-10 | 127.99 | 129.50 | 125.52 | 129.00 | 88.749 | 2,715,536 |
| 2025-03-07 | 131.24 | 131.50 | 126.30 | 128.56 | 88.446 | 3,501,233 |
| 2025-03-06 | 131.00 | 135.00 | 131.00 | 132.56 | 91.198 | 3,732,553 |
| 2025-03-05 | 130.99 | 132.99 | 127.68 | 130.40 | 89.712 | 2,820,416 |
| 2025-03-04 | 126.50 | 131.94 | 123.60 | 130.16 | 89.547 | 3,494,584 |
| 2025-03-03 | 130.60 | 131.99 | 123.52 | 129.88 | 89.354 | 5,014,542 |
| 2025-02-28 | 142.21 | 144.50 | 129.03 | 130.04 | 89.464 | 7,637,809 |
| 2025-02-27 | 152.24 | 154.39 | 142.21 | 145.18 | 99.880 | 6,482,423 |
| 2025-02-26 | 151.00 | 154.96 | 147.77 | 152.01 | 104.58 | 5,847,964 |
| 2025-02-25 | 145.52 | 154.06 | 143.23 | 148.40 | 102.10 | 7,256,823 |
| 2025-02-24 | 146.41 | 149.00 | 144.01 | 147.60 | 101.55 | 6,103,448 |
| 2025-02-21 | 139.05 | 148.50 | 137.80 | 145.94 | 100.40 | 8,144,255 |
| 2025-02-20 | 141.00 | 141.12 | 133.50 | 138.78 | 95.477 | 5,030,908 |
| 2025-02-19 | 138.59 | 145.70 | 138.59 | 141.20 | 97.142 | 4,845,683 |
| 2025-02-18 | 141.05 | 147.26 | 138.40 | 140.68 | 96.784 | 5,573,372 |
| 2025-02-17 | 144.09 | 144.98 | 137.50 | 142.10 | 97.761 | 7,065,761 |
| 2025-02-14 | 142.38 | 147.99 | 137.93 | 141.21 | 97.149 | 5,183,080 |
| 2025-02-13 | 143.00 | 154.97 | 143.00 | 144.20 | 99.206 | 6,432,740 |
| 2025-02-12 | 135.98 | 141.00 | 134.60 | 140.95 | 96.970 | 3,833,626 |
| 2025-02-11 | 137.28 | 140.66 | 134.25 | 135.98 | 93.551 | 3,653,016 |
| 2025-02-10 | 138.88 | 140.58 | 135.00 | 137.29 | 94.452 | 4,199,385 |
| 2025-02-07 | 131.00 | 139.93 | 130.20 | 137.26 | 94.432 | 5,448,672 |
| 2025-02-06 | 128.55 | 131.98 | 124.00 | 131.69 | 90.600 | 5,025,862 |
| 2025-02-05 | 139.96 | 139.96 | 123.09 | 128.03 | 88.082 | 7,527,183 |
| 2025-01-27 | 154.00 | 154.00 | 145.00 | 145.61 | 100.18 | 4,481,523 |
| 2025-01-24 | 149.00 | 162.88 | 149.00 | 160.12 | 110.16 | 6,098,440 |
| 2025-01-23 | 157.00 | 159.74 | 149.07 | 150.00 | 103.20 | 4,844,970 |
| 2025-01-22 | 154.98 | 159.00 | 153.00 | 155.25 | 106.81 | 5,900,034 |
| 2025-01-21 | 146.40 | 154.40 | 144.00 | 154.23 | 106.11 | 5,778,561 |
| 2025-01-20 | 148.00 | 148.50 | 141.51 | 145.00 | 99.756 | 5,470,462 |
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.