Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 146.40 | 154.04 | 145.50 | 148.98 | 102.49 | 7,729,544 |
| 2025-01-16 | 144.00 | 151.57 | 138.52 | 149.97 | 103.18 | 8,961,146 |
| 2025-01-15 | 143.46 | 147.84 | 138.33 | 143.87 | 98.979 | 5,552,425 |
| 2025-01-14 | 140.00 | 143.88 | 134.10 | 142.50 | 98.037 | 5,929,131 |
| 2025-01-13 | 128.97 | 142.02 | 128.00 | 136.80 | 94.115 | 5,313,981 |
| 2025-01-10 | 136.00 | 139.57 | 130.44 | 130.53 | 89.801 | 3,699,467 |
| 2025-01-09 | 135.50 | 141.80 | 135.21 | 136.50 | 93.909 | 3,665,572 |
| 2025-01-08 | 134.69 | 140.68 | 130.48 | 138.00 | 94.941 | 4,692,592 |
| 2025-01-07 | 128.00 | 135.50 | 127.45 | 134.77 | 92.718 | 3,647,779 |
| 2025-01-06 | 127.99 | 130.90 | 125.11 | 127.46 | 87.621 | 2,621,215 |
| 2025-01-03 | 135.95 | 136.98 | 125.50 | 127.98 | 87.978 | 4,351,531 |
| 2025-01-02 | 134.12 | 142.55 | 130.44 | 135.30 | 93.010 | 5,123,918 |
| 2024-12-31 | 142.00 | 144.60 | 134.11 | 134.20 | 92.254 | 4,358,998 |
| 2024-12-30 | 139.70 | 146.47 | 134.70 | 143.88 | 98.908 | 4,692,079 |
| 2024-12-27 | 144.25 | 145.50 | 139.70 | 139.70 | 96.035 | 3,675,171 |
| 2024-12-26 | 132.22 | 145.00 | 131.18 | 144.30 | 99.197 | 6,265,877 |
| 2024-12-25 | 131.75 | 134.27 | 128.50 | 132.65 | 91.188 | 3,282,489 |
| 2024-12-24 | 132.54 | 132.54 | 127.58 | 131.20 | 90.192 | 3,488,133 |
| 2024-12-23 | 138.00 | 138.38 | 130.79 | 131.82 | 90.618 | 4,559,717 |
| 2024-12-20 | 135.00 | 140.99 | 134.03 | 137.91 | 94.804 | 4,601,293 |
| 2024-12-19 | 131.51 | 137.19 | 131.00 | 135.70 | 93.285 | 3,343,575 |
| 2024-12-18 | 131.18 | 134.38 | 129.28 | 132.86 | 91.333 | 2,500,617 |
| 2024-12-17 | 134.50 | 138.68 | 130.62 | 131.11 | 90.130 | 3,789,519 |
| 2024-12-16 | 137.20 | 138.16 | 133.00 | 134.10 | 92.185 | 2,857,873 |
| 2024-12-13 | 144.00 | 145.27 | 136.66 | 137.29 | 94.378 | 4,129,991 |
| 2024-12-12 | 144.58 | 147.78 | 143.00 | 144.66 | 99.444 | 3,083,116 |
| 2024-12-11 | 141.68 | 147.46 | 138.00 | 144.60 | 99.403 | 4,131,258 |
| 2024-12-10 | 151.98 | 152.60 | 141.08 | 141.80 | 97.478 | 4,958,076 |
| 2024-12-09 | 151.40 | 151.40 | 140.48 | 144.50 | 99.335 | 6,386,597 |
| 2024-12-06 | 155.47 | 157.00 | 151.80 | 152.14 | 104.59 | 3,280,045 |
| 2024-12-05 | 150.00 | 159.24 | 150.00 | 156.22 | 107.39 | 4,340,530 |
| 2024-12-04 | 154.00 | 159.30 | 151.15 | 151.50 | 104.15 | 5,491,432 |
| 2024-12-03 | 150.79 | 154.89 | 149.05 | 152.74 | 105.00 | 4,711,283 |
| 2024-12-02 | 141.00 | 153.79 | 140.66 | 151.25 | 103.97 | 6,594,531 |
| 2024-11-29 | 142.56 | 147.96 | 141.51 | 142.84 | 98.193 | 4,018,009 |
| 2024-11-28 | 146.97 | 148.02 | 143.07 | 143.50 | 98.647 | 4,147,332 |
| 2024-11-27 | 141.88 | 148.98 | 135.10 | 148.60 | 102.15 | 8,016,148 |
| 2024-11-26 | 141.00 | 154.00 | 136.13 | 143.86 | 98.895 | 11,598,731 |
| 2024-11-25 | 131.10 | 139.99 | 124.50 | 139.70 | 96.035 | 7,966,510 |
| 2024-11-22 | 141.52 | 142.33 | 129.03 | 129.50 | 89.023 | 6,346,094 |
| 2024-11-21 | 140.39 | 144.44 | 138.01 | 140.44 | 96.544 | 3,684,600 |
| 2024-11-20 | 138.77 | 143.99 | 136.88 | 141.19 | 97.059 | 3,817,261 |
| 2024-11-19 | 135.10 | 138.68 | 131.48 | 138.35 | 95.107 | 3,620,503 |
| 2024-11-18 | 139.65 | 140.16 | 130.58 | 131.97 | 90.721 | 5,830,363 |
| 2024-11-15 | 149.98 | 150.29 | 138.54 | 138.92 | 95.499 | 6,229,882 |
| 2024-11-14 | 156.21 | 158.46 | 148.21 | 149.10 | 102.50 | 4,544,011 |
| 2024-11-13 | 152.13 | 158.98 | 151.03 | 158.16 | 108.72 | 5,498,817 |
| 2024-11-12 | 165.20 | 166.30 | 153.02 | 156.47 | 107.56 | 6,512,574 |
| 2024-11-11 | 160.04 | 171.00 | 157.03 | 166.30 | 114.32 | 7,515,671 |
| 2024-11-08 | 160.10 | 164.19 | 156.60 | 159.00 | 109.30 | 6,942,913 |
| 2024-11-07 | 151.52 | 159.50 | 149.00 | 156.39 | 107.51 | 5,708,557 |
| 2024-11-06 | 155.91 | 158.99 | 150.01 | 151.52 | 104.16 | 6,776,885 |
| 2024-11-05 | 146.47 | 160.00 | 146.00 | 156.20 | 107.38 | 7,624,465 |
| 2024-11-04 | 144.00 | 149.95 | 141.58 | 147.65 | 101.50 | 4,178,473 |
| 2024-11-01 | 156.10 | 158.49 | 144.50 | 145.01 | 99.685 | 6,759,246 |
| 2024-10-31 | 151.01 | 159.86 | 148.00 | 157.51 | 108.28 | 6,695,553 |
| 2024-10-30 | 153.62 | 156.61 | 148.04 | 150.90 | 103.73 | 7,916,973 |
| 2024-10-29 | 167.31 | 169.70 | 159.00 | 159.00 | 109.30 | 8,767,712 |
| 2024-10-28 | 174.00 | 178.00 | 168.10 | 170.00 | 116.86 | 6,100,440 |
| 2024-10-25 | 177.58 | 179.88 | 168.80 | 172.00 | 118.24 | 7,700,889 |
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.