Yes Optoelectronics (Group) Co., Ltd. (002952.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.73 | 20.92 | 19.73 | 20.55 | 20.55 | 3,748,800 |
| 27 June 2024 | 20.50 | 20.99 | 20.06 | 20.08 | 20.08 | 2,988,500 |
| 26 June 2024 | 19.49 | 20.52 | 19.17 | 20.43 | 20.43 | 3,014,100 |
| 25 June 2024 | 19.36 | 19.77 | 19.21 | 19.41 | 19.41 | 2,545,100 |
| 24 June 2024 | 20.10 | 20.44 | 19.32 | 19.34 | 19.34 | 2,762,000 |
| 21 June 2024 | 20.66 | 20.70 | 20.08 | 20.55 | 20.55 | 2,024,700 |
| 20 June 2024 | 21.51 | 21.70 | 20.66 | 20.66 | 20.66 | 2,350,200 |
| 19 June 2024 | 22.02 | 22.20 | 21.58 | 21.64 | 21.64 | 2,070,886 |
| 18 June 2024 | 21.68 | 22.10 | 21.60 | 22.08 | 22.08 | 1,930,450 |
| 17 June 2024 | 21.79 | 21.87 | 21.35 | 21.68 | 21.68 | 1,926,900 |
| 14 June 2024 | 21.72 | 21.85 | 21.38 | 21.81 | 21.81 | 2,550,450 |
| 13 June 2024 | 21.80 | 22.24 | 21.80 | 21.90 | 21.90 | 3,007,900 |
| 12 June 2024 | 21.50 | 22.07 | 21.50 | 22.00 | 22.00 | 3,348,250 |
| 11 June 2024 | 20.63 | 21.53 | 20.37 | 21.49 | 21.49 | 2,681,235 |
| 07 June 2024 | 20.94 | 21.15 | 20.54 | 21.00 | 21.00 | 3,258,000 |
| 06 June 2024 | 21.65 | 22.24 | 20.33 | 20.52 | 20.52 | 5,212,450 |
| 05 June 2024 | 22.60 | 22.60 | 21.61 | 21.62 | 21.62 | 3,261,200 |
| 04 June 2024 | 22.76 | 22.91 | 22.04 | 22.41 | 22.41 | 3,737,825 |
| 03 June 2024 | 23.58 | 23.85 | 22.67 | 22.90 | 22.90 | 3,637,725 |
| 31 May 2024 | 23.30 | 24.03 | 23.21 | 23.52 | 23.52 | 4,677,900 |
| 31 May 2024 | 0.08 Dividend | |||||
| 30 May 2024 | 23.20 | 23.48 | 22.50 | 23.19 | 23.11 | 3,595,000 |
| 29 May 2024 | 23.33 | 24.16 | 23.24 | 23.49 | 23.41 | 4,358,100 |
| 28 May 2024 | 24.12 | 24.83 | 23.31 | 23.33 | 23.25 | 4,939,300 |
| 27 May 2024 | 24.32 | 24.45 | 23.16 | 24.11 | 24.03 | 5,088,025 |
| 24 May 2024 | 25.15 | 25.20 | 24.30 | 24.36 | 24.28 | 5,256,700 |
| 23 May 2024 | 25.50 | 25.83 | 25.01 | 25.20 | 25.11 | 6,427,250 |
| 22 May 2024 | 26.31 | 26.31 | 25.60 | 25.84 | 25.75 | 8,645,225 |
| 21 May 2024 | 26.01 | 27.05 | 25.65 | 26.31 | 26.22 | 11,793,150 |
| 20 May 2024 | 26.87 | 27.68 | 26.22 | 27.25 | 27.16 | 21,863,175 |
| 17 May 2024 | 23.89 | 26.08 | 23.70 | 26.08 | 25.99 | 7,936,030 |
| 16 May 2024 | 23.57 | 24.58 | 23.56 | 23.71 | 23.63 | 4,005,200 |
| 15 May 2024 | 23.79 | 24.99 | 23.54 | 23.56 | 23.48 | 7,405,050 |
| 14 May 2024 | 23.23 | 24.35 | 23.23 | 23.87 | 23.79 | 5,166,400 |
| 13 May 2024 | 23.60 | 23.60 | 22.88 | 22.98 | 22.90 | 2,943,800 |
| 10 May 2024 | 24.52 | 24.62 | 23.76 | 23.87 | 23.79 | 3,288,600 |
| 09 May 2024 | 24.60 | 24.96 | 24.50 | 24.52 | 24.44 | 2,831,100 |
| 08 May 2024 | 25.17 | 25.55 | 24.51 | 24.60 | 24.52 | 4,301,750 |
| 07 May 2024 | 25.12 | 25.50 | 24.83 | 25.23 | 25.14 | 5,167,325 |
| 06 May 2024 | 24.85 | 25.88 | 24.61 | 25.19 | 25.10 | 5,211,300 |
| 30 Apr 2024 | 24.85 | 25.13 | 24.01 | 24.36 | 24.28 | 4,363,900 |
| 29 Apr 2024 | 24.28 | 24.95 | 24.12 | 24.90 | 24.81 | 4,520,600 |
| 26 Apr 2024 | 23.56 | 24.28 | 23.36 | 24.16 | 24.08 | 4,698,275 |
| 25 Apr 2024 | 23.41 | 23.83 | 23.09 | 23.61 | 23.53 | 3,198,509 |
| 24 Apr 2024 | 22.90 | 23.42 | 22.60 | 23.42 | 23.34 | 3,455,700 |
| 23 Apr 2024 | 22.67 | 22.99 | 22.60 | 22.64 | 22.56 | 2,934,800 |
| 22 Apr 2024 | 23.04 | 23.18 | 22.16 | 22.58 | 22.50 | 3,116,000 |
| 19 Apr 2024 | 23.55 | 23.73 | 22.96 | 23.03 | 22.95 | 4,157,901 |
| 18 Apr 2024 | 23.30 | 24.20 | 22.90 | 23.70 | 23.62 | 6,722,400 |
| 17 Apr 2024 | 21.24 | 23.40 | 21.24 | 23.39 | 23.31 | 7,400,259 |
| 16 Apr 2024 | 23.65 | 23.80 | 21.46 | 21.46 | 21.39 | 4,835,700 |
| 15 Apr 2024 | 24.95 | 25.20 | 23.02 | 23.84 | 23.76 | 5,061,450 |
| 12 Apr 2024 | 25.39 | 25.60 | 24.91 | 24.95 | 24.86 | 3,396,001 |
| 11 Apr 2024 | 25.19 | 25.67 | 25.07 | 25.14 | 25.05 | 4,033,800 |
| 10 Apr 2024 | 26.51 | 26.51 | 25.20 | 25.22 | 25.13 | 5,501,325 |
| 09 Apr 2024 | 26.40 | 26.69 | 26.00 | 26.61 | 26.52 | 3,484,600 |
| 08 Apr 2024 | 26.23 | 27.40 | 26.23 | 26.38 | 26.29 | 3,640,591 |
| 03 Apr 2024 | 27.10 | 27.23 | 26.30 | 27.05 | 26.96 | 4,828,536 |
| 02 Apr 2024 | 28.30 | 28.30 | 26.92 | 27.23 | 27.14 | 7,291,336 |
| 01 Apr 2024 | 27.49 | 28.88 | 27.49 | 28.55 | 28.45 | 8,283,825 |
| 29 Mar 2024 | 27.15 | 27.61 | 26.91 | 27.49 | 27.40 | 3,627,400 |
| 28 Mar 2024 | 26.15 | 27.69 | 26.05 | 27.18 | 27.09 | 8,615,516 |
| 27 Mar 2024 | 27.93 | 27.93 | 26.20 | 26.29 | 26.20 | 8,406,759 |
| 26 Mar 2024 | 28.87 | 29.40 | 27.40 | 28.02 | 27.92 | 11,244,035 |
| 25 Mar 2024 | 30.28 | 31.32 | 29.47 | 30.19 | 30.09 | 10,146,979 |
| 22 Mar 2024 | 31.69 | 31.69 | 29.99 | 30.50 | 30.39 | 12,250,429 |
| 21 Mar 2024 | 32.40 | 32.82 | 31.80 | 32.05 | 31.94 | 15,422,319 |
| 20 Mar 2024 | 33.91 | 35.83 | 32.70 | 33.21 | 33.10 | 28,632,904 |
| 19 Mar 2024 | 30.23 | 33.25 | 29.95 | 33.25 | 33.14 | 19,831,850 |
| 18 Mar 2024 | 30.33 | 30.33 | 29.53 | 30.23 | 30.13 | 8,041,800 |
| 15 Mar 2024 | 29.29 | 29.78 | 28.97 | 29.70 | 29.60 | 6,549,025 |
| 14 Mar 2024 | 30.17 | 30.17 | 28.67 | 29.30 | 29.20 | 8,281,828 |
| 13 Mar 2024 | 29.96 | 30.50 | 29.62 | 30.17 | 30.07 | 8,293,109 |
| 12 Mar 2024 | 30.40 | 30.98 | 29.80 | 30.19 | 30.09 | 9,268,130 |
| 11 Mar 2024 | 29.60 | 30.29 | 28.80 | 30.08 | 29.98 | 9,189,706 |
| 08 Mar 2024 | 33.07 | 33.13 | 29.75 | 29.95 | 29.85 | 16,934,694 |
| 07 Mar 2024 | 32.19 | 33.50 | 31.78 | 33.05 | 32.94 | 17,493,731 |
| 06 Mar 2024 | 32.13 | 32.80 | 31.69 | 32.10 | 31.99 | 8,949,620 |
| 05 Mar 2024 | 32.04 | 33.39 | 31.50 | 32.63 | 32.52 | 15,434,241 |
| 04 Mar 2024 | 33.08 | 33.48 | 32.04 | 32.61 | 32.50 | 14,227,704 |
| 01 Mar 2024 | 32.99 | 34.53 | 31.95 | 34.19 | 34.07 | 23,132,415 |
| 29 Feb 2024 | 32.99 | 35.00 | 32.99 | 33.51 | 33.39 | 27,218,919 |
| 28 Feb 2024 | 40.80 | 41.54 | 36.65 | 36.65 | 36.52 | 21,730,590 |
| 27 Feb 2024 | 36.21 | 40.72 | 36.00 | 40.72 | 40.58 | 18,724,816 |
| 26 Feb 2024 | 35.00 | 37.02 | 32.97 | 37.02 | 36.89 | 19,568,795 |
| 23 Feb 2024 | 31.51 | 33.65 | 31.13 | 33.65 | 33.53 | 17,749,802 |
| 22 Feb 2024 | 28.29 | 30.59 | 28.28 | 30.59 | 30.48 | 12,947,724 |
| 21 Feb 2024 | 24.85 | 27.81 | 24.71 | 27.81 | 27.71 | 19,631,024 |
| 20 Feb 2024 | 26.04 | 26.50 | 24.23 | 25.28 | 25.19 | 21,632,286 |
| 19 Feb 2024 | 23.86 | 26.25 | 23.73 | 25.64 | 25.55 | 20,344,210 |
| 08 Feb 2024 | 24.78 | 24.85 | 22.14 | 23.86 | 23.78 | 15,450,325 |
| 07 Feb 2024 | 23.74 | 25.59 | 22.60 | 24.60 | 24.52 | 17,445,584 |
| 06 Feb 2024 | 25.63 | 27.25 | 23.78 | 24.21 | 24.13 | 20,029,500 |
| 05 Feb 2024 | 29.97 | 30.36 | 26.42 | 26.42 | 26.33 | 14,970,500 |
| 02 Feb 2024 | 29.56 | 30.67 | 26.70 | 29.35 | 29.25 | 23,882,251 |
| 01 Feb 2024 | 29.50 | 31.79 | 28.62 | 29.45 | 29.35 | 26,658,901 |
| 31 Jan 2024 | 27.23 | 30.80 | 27.23 | 28.90 | 28.80 | 19,950,722 |
| 30 Jan 2024 | 31.80 | 31.98 | 30.25 | 30.25 | 30.15 | 15,828,330 |
| 29 Jan 2024 | 29.40 | 33.61 | 29.40 | 33.61 | 33.49 | 31,313,891 |
| 26 Jan 2024 | 31.18 | 32.28 | 30.24 | 30.55 | 30.44 | 15,544,615 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.