Yuanjie Semiconductor Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 176.00 | 193.01 | 168.58 | 175.40 | 120.58 | 10,923,228 |
| 2024-10-23 | 165.67 | 190.96 | 165.67 | 182.99 | 125.79 | 15,656,070 |
| 2024-10-22 | 179.99 | 184.00 | 160.00 | 163.51 | 112.40 | 12,976,350 |
| 2024-10-21 | 165.40 | 185.71 | 164.13 | 165.70 | 113.91 | 12,476,332 |
| 2024-10-18 | 137.51 | 162.99 | 137.00 | 157.00 | 107.93 | 9,688,370 |
| 2024-10-17 | 134.60 | 142.89 | 132.03 | 137.51 | 94.529 | 6,983,736 |
| 2024-10-16 | 133.60 | 134.95 | 130.64 | 132.60 | 91.154 | 3,871,128 |
| 2024-10-15 | 135.60 | 143.00 | 132.40 | 137.18 | 94.302 | 7,930,186 |
| 2024-10-14 | 126.00 | 136.16 | 120.11 | 135.58 | 93.203 | 7,589,994 |
| 2024-10-11 | 140.00 | 140.00 | 125.99 | 128.79 | 88.535 | 7,961,803 |
| 2024-10-10 | 142.00 | 154.00 | 139.52 | 140.42 | 96.530 | 9,722,966 |
| 2024-10-09 | 156.30 | 163.00 | 137.99 | 143.30 | 98.510 | 14,353,248 |
| 2024-10-08 | 147.00 | 147.50 | 140.00 | 147.50 | 101.40 | 10,709,331 |
| 2024-09-30 | 110.00 | 124.10 | 107.96 | 122.92 | 84.500 | 9,049,764 |
| 2024-09-27 | 97.510 | 105.00 | 96.500 | 103.44 | 71.108 | 3,229,532 |
| 2024-09-26 | 94.930 | 97.020 | 92.000 | 96.900 | 66.613 | 3,149,803 |
| 2024-09-25 | 94.000 | 97.000 | 92.500 | 94.150 | 64.722 | 4,202,691 |
| 2024-09-24 | 87.500 | 92.980 | 87.100 | 92.980 | 63.918 | 5,453,816 |
| 2024-09-23 | 86.490 | 89.870 | 85.810 | 86.730 | 59.621 | 3,065,008 |
| 2024-09-20 | 87.500 | 88.520 | 85.610 | 87.850 | 60.391 | 2,896,105 |
| 2024-09-19 | 89.910 | 89.990 | 87.030 | 87.480 | 60.137 | 4,219,111 |
| 2024-09-18 | 85.190 | 90.870 | 85.190 | 90.040 | 61.897 | 5,704,998 |
| 2024-09-13 | 84.400 | 86.930 | 83.800 | 86.390 | 59.388 | 4,944,196 |
| 2024-09-12 | 85.700 | 87.660 | 83.500 | 83.890 | 57.669 | 4,525,261 |
| 2024-09-11 | 84.770 | 85.220 | 82.160 | 83.100 | 57.126 | 2,701,850 |
| 2024-09-10 | 79.440 | 85.300 | 78.860 | 83.910 | 57.683 | 3,701,952 |
| 2024-09-09 | 80.000 | 80.490 | 78.300 | 79.200 | 54.445 | 1,553,731 |
| 2024-09-06 | 81.910 | 83.970 | 79.530 | 79.890 | 54.919 | 1,814,624 |
| 2024-09-05 | 82.670 | 84.230 | 81.710 | 82.310 | 56.583 | 2,170,114 |
| 2024-09-04 | 79.500 | 83.270 | 79.500 | 82.200 | 56.507 | 2,231,113 |
| 2024-09-03 | 81.580 | 84.440 | 81.580 | 82.580 | 56.768 | 2,613,884 |
| 2024-09-02 | 86.900 | 88.580 | 81.680 | 81.800 | 56.232 | 3,589,215 |
| 2024-08-30 | 85.590 | 89.750 | 84.500 | 87.370 | 60.061 | 3,367,190 |
| 2024-08-29 | 84.210 | 86.270 | 82.800 | 85.630 | 58.865 | 2,638,621 |
| 2024-08-28 | 86.870 | 87.270 | 83.910 | 84.890 | 58.356 | 2,026,905 |
| 2024-08-27 | 87.430 | 88.600 | 86.300 | 86.430 | 59.415 | 1,551,624 |
| 2024-08-26 | 89.200 | 89.780 | 87.700 | 87.720 | 60.302 | 1,854,405 |
| 2024-08-23 | 89.180 | 89.730 | 88.000 | 89.260 | 61.361 | 1,509,738 |
| 2024-08-22 | 91.800 | 92.490 | 88.380 | 89.070 | 61.230 | 1,909,242 |
| 2024-08-21 | 90.370 | 92.680 | 89.210 | 91.800 | 63.107 | 2,278,269 |
| 2024-08-20 | 93.610 | 94.000 | 90.370 | 90.370 | 62.124 | 2,361,710 |
| 2024-08-19 | 93.500 | 95.800 | 93.220 | 93.500 | 64.275 | 2,103,104 |
| 2024-08-16 | 96.100 | 98.800 | 94.990 | 94.990 | 65.300 | 2,673,650 |
| 2024-08-15 | 93.990 | 97.590 | 93.090 | 94.920 | 65.251 | 2,617,437 |
| 2024-08-14 | 96.690 | 96.690 | 93.540 | 93.550 | 64.310 | 1,904,734 |
| 2024-08-13 | 95.950 | 97.050 | 94.030 | 95.390 | 65.575 | 1,570,605 |
| 2024-08-12 | 95.350 | 96.820 | 93.850 | 95.690 | 65.781 | 1,694,906 |
| 2024-08-09 | 99.290 | 100.00 | 95.780 | 96.060 | 66.035 | 2,388,689 |
| 2024-08-08 | 99.030 | 99.500 | 96.110 | 97.100 | 66.750 | 2,248,910 |
| 2024-08-07 | 96.940 | 102.60 | 96.440 | 99.760 | 68.579 | 4,071,533 |
| 2024-08-06 | 97.030 | 97.550 | 95.000 | 96.580 | 66.393 | 3,715,429 |
| 2024-08-05 | 101.30 | 103.46 | 93.270 | 93.480 | 64.262 | 6,230,619 |
| 2024-08-02 | 109.00 | 111.29 | 105.00 | 105.39 | 72.449 | 3,844,364 |
| 2024-08-01 | 117.00 | 119.70 | 113.13 | 113.36 | 77.928 | 3,540,533 |
| 2024-07-31 | 112.00 | 115.69 | 110.00 | 115.39 | 79.323 | 5,383,204 |
| 2024-07-30 | 107.00 | 115.80 | 104.51 | 113.78 | 78.217 | 5,904,286 |
| 2024-07-29 | 104.88 | 107.90 | 104.00 | 105.55 | 72.559 | 1,961,169 |
| 2024-07-26 | 102.10 | 106.55 | 101.40 | 105.35 | 72.421 | 2,313,111 |
| 2024-07-25 | 104.70 | 104.80 | 101.50 | 102.59 | 70.524 | 2,714,429 |
| 2024-07-24 | 106.47 | 110.65 | 106.38 | 107.00 | 73.556 | 2,289,349 |
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.