OTC Markets OTCPK - Delayed Quote
USD
Yue Yuen Industrial (Holdings) Limited (YUEIY)
8.45
-0.40
(-4.52%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.65
8.65
8.40
8.64
8.64
1,000
Oct 30, 2026
8.71
8.71
8.45
8.45
8.45
11,600
Oct 29, 2026
8.85
8.85
8.85
8.85
8.85
300
Oct 28, 2026
8.36
8.64
8.36
8.64
8.64
600
Oct 27, 2026
8.62
8.62
8.31
8.31
8.31
500
Oct 26, 2026
9.10
9.15
9.01
9.06
9.06
1,600
Oct 23, 2026
9.10
9.10
9.10
9.10
9.10
300
Oct 22, 2026
9.04
9.04
9.04
9.04
9.04
300
Oct 21, 2026
9.20
9.28
9.01
9.02
9.02
2,600
Oct 20, 2026
9.53
9.53
9.53
9.53
9.53
-
Oct 19, 2026
9.21
9.53
9.15
9.53
9.53
2,200
Oct 16, 2026
9.20
9.20
8.95
9.11
9.11
25,400
Oct 15, 2026
9.05
9.07
8.99
9.07
9.07
37,800
Oct 14, 2026
8.90
8.90
8.48
8.48
8.48
5,700
Oct 13, 2026
8.86
8.86
8.86
8.86
8.86
300
Oct 12, 2026
7.95
8.27
7.95
7.95
7.95
2,200
Oct 9, 2026
8.35
8.67
8.35
8.37
8.37
900
Oct 8, 2026
7.83
8.24
7.83
7.86
7.86
1,800
Oct 7, 2026
7.79
8.21
7.79
8.21
8.21
900
Oct 6, 2026
8.12
8.12
8.12
8.12
8.12
500
Oct 5, 2026
7.63
7.89
7.45
7.45
7.45
1,300
Oct 2, 2026
7.66
7.66
7.66
7.66
7.66
-
Oct 1, 2026
7.97
7.97
7.66
7.66
7.66
1,800
Sep 30, 2026
8.00
8.00
8.00
8.00
8.00
-
Sep 29, 2026
7.69
8.00
7.69
8.00
8.00
1,200
Sep 28, 2026
8.08
8.09
8.08
8.09
8.09
10,500
Sep 25, 2026
8.27
8.27
7.93
7.93
7.93
800
Sep 24, 2026
8.04
8.04
7.84
7.84
7.84
1,800
Sep 23, 2026
7.61
7.61
7.61
7.61
7.61
-
Sep 22, 2026
7.61
7.61
7.61
7.61
7.61
400
Sep 21, 2026
7.86
7.86
7.59
7.63
7.63
3,300
Sep 18, 2026
8.17
8.17
8.17
8.17
8.17
-
Sep 17, 2026
7.90
8.23
7.90
8.17
8.17
5,000
Sep 16, 2026
7.85
7.85
7.85
7.85
7.85
300
Sep 15, 2026
0.255
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
8.33
8.43
8.01
8.43
8.43
18,600
Sep 14, 2026
8.20
8.20
8.20
8.20
7.95
2,200
Sep 11, 2026
8.16
8.16
8.16
8.16
7.91
2,100
Sep 10, 2026
8.10
8.10
7.75
7.98
7.73
1,700
Sep 9, 2026
8.44
8.44
8.44
8.44
8.18
-
Sep 8, 2026
8.44
8.44
8.44
8.44
8.18
-
Sep 4, 2026
8.68
8.68
8.44
8.44
8.18
1,200
Sep 3, 2026
8.50
8.50
8.50
8.50
8.24
1,300
Sep 2, 2026
8.57
8.57
8.57
8.57
8.30
400
Sep 1, 2026
8.35
8.39
8.23
8.39
8.13
11,400
Aug 31, 2026
8.59
8.59
8.42
8.42
8.16
2,800
Aug 28, 2026
8.64
8.64
8.64
8.64
8.37
-
Aug 27, 2026
8.67
8.67
8.54
8.64
8.37
700
Aug 26, 2026
8.77
8.77
8.43
8.43
8.17
600
Aug 25, 2026
8.80
8.80
8.80
8.80
8.53
1,300
Aug 24, 2026
9.19
9.19
9.19
9.19
8.90
-
Aug 21, 2026
9.02
9.19
9.02
9.19
8.90
1,100
Aug 20, 2026
8.44
8.44
8.44
8.44
8.18
4,800
Aug 19, 2026
8.70
8.70
8.36
8.36
8.10
1,500
Aug 18, 2026
8.71
8.71
8.71
8.71
8.44
800
Aug 17, 2026
8.90
8.90
8.90
8.90
8.62
300
Aug 14, 2026
8.74
8.74
8.74
8.74
8.47
500
Aug 13, 2026
8.77
8.77
8.77
8.77
8.50
200
Aug 12, 2026
8.54
8.54
8.54
8.54
8.27
-
Aug 11, 2026
8.54
8.54
8.54
8.54
8.27
-
Aug 10, 2026
8.54
8.54
8.54
8.54
8.27
300
Aug 7, 2026
8.70
8.70
8.70
8.70
8.43
-
Aug 6, 2026
8.71
8.71
8.50
8.70
8.43
800
Aug 5, 2026
9.14
9.14
8.77
8.77
8.50
500
Aug 4, 2026
8.60
8.60
8.60
8.60
8.33
-
Aug 3, 2026
8.93
8.93
8.60
8.60
8.33
600
Jul 31, 2026
8.69
8.69
8.69
8.69
8.42
600
Jul 30, 2026
9.23
9.23
9.23
9.23
8.94
-
Jul 29, 2026
9.23
9.23
9.23
9.23
8.94
200
Jul 28, 2026
8.89
9.22
8.89
9.22
8.93
400
Jul 27, 2026
9.10
9.10
8.95
8.95
8.67
600
Jul 24, 2026
9.13
9.17
8.90
9.17
8.88
700
Jul 23, 2026
8.99
8.99
8.99
8.99
8.71
400
Jul 22, 2026
8.50
8.50
8.45
8.45
8.19
27,800
Jul 21, 2026
9.03
9.03
9.03
9.03
8.75
300
Jul 20, 2026
8.77
8.77
8.77
8.77
8.50
4,400
Jul 17, 2026
8.71
8.71
8.52
8.52
8.26
500
Jul 16, 2026
8.15
8.47
8.15
8.47
8.21
73,400
Jul 15, 2026
8.21
8.32
8.21
8.25
7.99
39,500
Jul 14, 2026
8.26
8.56
8.26
8.56
8.29
400
Jul 13, 2026
8.01
8.50
8.01
8.50
8.24
600
Jul 10, 2026
8.62
8.62
8.62
8.62
8.35
400
Jul 9, 2026
8.37
8.38
8.19
8.19
7.94
1,800
Jul 8, 2026
7.77
8.23
7.77
7.77
7.53
800
Jul 7, 2026
8.30
8.33
8.30
8.33
8.07
600
Jul 6, 2026
8.27
8.28
8.01
8.27
8.01
2,000
Jul 2, 2026
8.06
8.41
7.81
7.81
7.57
1,900
Jul 1, 2026
7.88
7.88
7.69
7.69
7.45
1,300
Jun 30, 2026
8.29
8.29
8.29
8.29
8.03
-
Jun 29, 2026
8.01
8.31
8.01
8.29
8.03
7,300
Jun 26, 2026
8.04
8.05
8.04
8.04
7.79
3,900
Jun 25, 2026
8.35
8.35
8.35
8.35
8.09
5,600
Jun 24, 2026
8.56
8.56
8.48
8.56
8.29
1,000
Jun 23, 2026
8.54
8.56
8.44
8.44
8.18
2,200
Jun 22, 2026
8.58
8.58
8.40
8.50
8.24
700
Jun 18, 2026
8.73
8.73
8.57
8.57
8.30
1,700
Jun 17, 2026
8.81
8.82
8.60
8.60
8.33
5,700
Jun 16, 2026
8.78
8.78
8.78
8.78
8.51
-
Jun 15, 2026
9.01
9.01
8.78
8.78
8.51
300
Jun 12, 2026
9.21
9.21
9.21
9.21
8.92
21,000
Jun 11, 2026
9.21
9.21
9.21
9.21
8.92
600
Jun 10, 2026
9.07
9.07
9.07
9.07
8.79
-
Jun 9, 2026
8.83
9.07
8.80
9.07
8.79
11,500
Jun 8, 2026
8.80
8.86
8.70
8.70
8.43
9,900
Jun 5, 2026
0.575
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
8.43
8.60
8.43
8.60
8.33
900
Jun 4, 2026
9.50
9.50
9.50
9.50
8.65
500
Jun 3, 2026
9.40
9.60
9.40
9.60
8.74
800
Jun 2, 2026
9.93
10.00
9.57
9.59
8.73
1,100
Jun 1, 2026
9.52
10.09
9.52
10.09
9.18
900
May 29, 2026
9.37
9.73
9.37
9.73
8.86
1,700
May 28, 2026
9.03
9.68
9.03
9.35
8.51
15,300
May 27, 2026
9.35
9.35
8.96
8.96
8.16
11,900
May 26, 2026
9.35
9.35
9.10
9.33
8.49
2,300
May 22, 2026
9.55
9.55
9.14
9.15
8.33
6,900
May 21, 2026
9.10
9.16
8.95
8.99
8.18
2,800
May 20, 2026
8.89
9.50
8.89
9.50
8.65
9,900
May 19, 2026
9.40
9.40
9.40
9.40
8.56
400
May 18, 2026
9.35
9.35
9.35
9.35
8.51
200
May 15, 2026
9.58
9.94
9.58
9.58
8.72
2,300
May 14, 2026
9.53
9.53
9.53
9.53
8.67
200
May 13, 2026
9.21
9.21
9.21
9.21
8.38
300
May 12, 2026
9.80
9.85
9.80
9.85
8.97
1,200
May 11, 2026
9.40
9.40
9.40
9.40
8.56
500
May 8, 2026
9.90
9.90
9.51
9.51
8.66
1,100
May 7, 2026
9.77
9.77
9.49
9.49
8.64
1,300
May 6, 2026
9.35
9.38
9.25
9.38
8.54
7,900
May 5, 2026
9.20
9.46
9.20
9.46
8.61
600
May 4, 2026
9.21
9.44
9.21
9.44
8.59
1,100
May 1, 2026
9.45
9.70
9.45
9.70
8.83
400
Apr 30, 2026
9.46
9.46
9.46
9.46
8.61
1,400
Apr 29, 2026
9.56
9.56
9.56
9.56
8.70
1,200
Apr 28, 2026
9.49
9.77
9.27
9.77
8.89
1,000
Apr 27, 2026
9.88
9.88
9.40
9.40
8.56
9,800
Apr 24, 2026
9.50
9.79
9.50
9.79
8.91
1,800
Apr 23, 2026
9.33
9.40
9.33
9.36
8.52
4,000
Apr 22, 2026
9.62
9.73
9.62
9.73
8.86
11,000
Apr 21, 2026
10.38
10.62
10.38
10.62
9.67
800
Apr 20, 2026
10.36
10.36
10.36
10.36
9.43
1,500
Apr 17, 2026
9.89
9.89
9.89
9.89
9.00
200
Apr 16, 2026
10.31
10.31
10.31
10.31
9.38
600
Apr 15, 2026
10.16
10.16
10.16
10.16
9.25
200
Apr 14, 2026
10.22
10.22
10.22
10.22
9.30
600
Apr 13, 2026
9.82
10.62
9.82
10.23
9.31
1,500
Apr 10, 2026
10.32
10.32
10.32
10.32
9.39
-
Apr 9, 2026
10.00
10.32
10.00
10.32
9.39
400
Apr 8, 2026
10.17
10.17
10.17
10.17
9.26
300
Apr 7, 2026
9.81
9.90
9.81
9.90
9.01
1,400
Apr 6, 2026
9.80
9.80
9.76
9.76
8.88
800
Apr 2, 2026
9.81
9.85
9.43
9.85
8.97
15,100
Apr 1, 2026
10.13
10.13
10.13
10.13
9.22
400
Mar 31, 2026
9.72
9.72
9.66
9.66
8.79
400
Mar 30, 2026
9.77
9.77
9.77
9.77
8.89
600
Mar 27, 2026
9.85
9.93
9.84
9.93
9.04
2,700
Mar 26, 2026
9.99
9.99
9.99
9.99
9.09
-
Mar 25, 2026
9.64
10.18
9.64
9.99
9.09
31,700
Mar 24, 2026
10.00
10.00
9.99
10.00
9.10
2,800
Mar 23, 2026
10.02
10.31
9.78
9.92
9.03
56,600
Mar 20, 2026
9.92
9.92
9.92
9.92
9.03
1,500
Mar 19, 2026
10.00
10.30
10.00
10.30
9.38
500
Mar 18, 2026
10.31
10.60
10.31
10.60
9.65
500
Mar 17, 2026
10.24
10.56
10.18
10.20
9.28
101,700
Mar 16, 2026
10.20
10.20
10.06
10.20
9.28
1,700
Mar 13, 2026
10.71
10.71
10.71
10.71
9.75
600
Mar 12, 2026
10.55
11.20
10.55
10.82
9.85
2,200
Mar 11, 2026
11.99
11.99
11.58
11.58
10.54
800
Mar 10, 2026
11.37
11.76
11.37
11.37
10.35
900
Mar 9, 2026
11.71
11.71
11.71
11.71
10.66
200
Mar 6, 2026
11.84
11.84
11.84
11.84
10.78
500
Mar 5, 2026
11.18
11.61
11.17
11.61
10.57
2,300
Mar 4, 2026
11.24
11.24
10.85
10.85
9.88
1,000
Mar 3, 2026
11.39
11.39
11.39
11.39
10.37
400
Mar 2, 2026
11.91
11.93
11.90
11.93
10.86
3,400
Feb 27, 2026
11.96
12.25
11.84
12.25
11.15
1,600
Feb 26, 2026
11.80
11.80
11.80
11.80
10.74
-
Feb 25, 2026
11.91
11.91
11.66
11.80
10.74
4,000
Feb 24, 2026
11.96
12.20
11.76
11.76
10.70
16,800
Feb 23, 2026
12.16
12.61
12.15
12.61
11.48
11,800
Feb 20, 2026
11.65
11.65
11.65
11.65
10.60
-
Feb 19, 2026
11.51
11.65
11.22
11.65
10.60
55,100
Feb 18, 2026
11.41
11.54
11.41
11.54
10.50
14,500
Feb 17, 2026
11.41
11.70
11.26
11.41
10.39
2,100
Feb 13, 2026
11.48
11.78
11.47
11.78
10.72
1,700
Feb 12, 2026
11.05
11.47
10.84
11.47
10.44
10,200
Feb 11, 2026
11.01
11.04
10.77
11.04
10.05
2,100
Feb 10, 2026
11.80
11.86
11.80
11.86
10.80
900
Feb 9, 2026
11.59
11.69
11.55
11.55
10.51
1,000
Feb 6, 2026
11.73
11.73
11.37
11.37
10.35
1,000
Feb 5, 2026
11.27
11.27
11.27
11.27
10.26
500
Feb 4, 2026
11.23
11.66
11.20
11.66
10.61
1,200
Feb 3, 2026
11.04
11.13
11.04
11.13
10.13
400
Feb 2, 2026
11.01
11.02
11.01
11.02
10.03
5,600
Jan 30, 2026
11.14
11.56
11.14
11.30
10.29
1,200
Jan 29, 2026
11.10
11.40
11.10
11.35
10.33
1,800
Jan 28, 2026
10.92
11.31
10.92
11.31
10.30
600
Jan 27, 2026
10.73
10.73
10.73
10.73
9.77
900
Jan 26, 2026
10.87
11.25
10.66
10.66
9.70
1,600
Jan 23, 2026
11.20
11.50
11.00
11.50
10.47
22,700
Jan 22, 2026
11.19
11.32
11.00
11.32
10.30
2,800
Jan 21, 2026
11.45
11.45
11.45
11.45
10.42
300
Jan 20, 2026
11.25
11.25
11.08
11.08
10.09
500
Jan 16, 2026
11.28
11.54
11.10
11.28
10.27
3,200
Jan 15, 2026
11.19
11.19
11.19
11.19
10.19
-
Jan 14, 2026
11.19
11.19
11.19
11.19
10.19
400
Jan 13, 2026
11.32
11.32
10.97
10.97
9.99
600
Jan 12, 2026
10.98
11.26
10.97
10.97
9.99
4,300
Jan 9, 2026
10.79
10.90
10.79
10.90
9.92
2,700
Jan 8, 2026
10.63
10.63
10.63
10.63
9.68
400
Jan 7, 2026
10.45
10.45
10.45
10.45
9.51
500
Jan 6, 2026
10.21
10.21
10.20
10.20
9.28
1,800
Jan 5, 2026
10.16
10.50
9.81
9.81
8.93
4,900
Jan 2, 2026
10.37
10.84
9.86
10.84
9.87
700
Dec 31, 2025
10.30
10.30
10.30
10.30
9.38
1,200
Dec 30, 2025
10.30
10.54
10.30
10.54
9.59
1,000
Dec 29, 2025
10.89
10.89
10.39
10.39
9.46
800
Dec 26, 2025
10.85
10.88
10.83
10.83
9.86
1,200
Dec 24, 2025
11.28
11.28
11.28
11.28
10.27
200
Dec 23, 2025
11.28
11.28
10.48
10.96
9.98
10,900
Dec 22, 2025
11.44
11.44
11.03
11.15
10.15
1,500
Dec 19, 2025
11.15
11.18
11.15
11.18
10.18
500
Dec 18, 2025
11.38
11.49
11.35
11.49
10.46
700
Dec 17, 2025
11.23
11.36
11.12
11.36
10.34
2,900
Dec 16, 2025
11.01
11.01
11.01
11.01
10.02
-
Dec 15, 2025
11.07
11.17
11.01
11.01
10.02
1,200
Dec 12, 2025
10.68
11.09
10.68
11.09
10.09
800
Dec 11, 2025
10.85
10.85
10.85
10.85
9.88
2,000
Dec 10, 2025
10.05
11.10
10.05
11.10
10.10
1,400
Dec 9, 2025
10.77
10.77
10.77
10.77
9.80
400
Dec 8, 2025
10.39
10.58
10.39
10.39
9.46
69,300
Dec 5, 2025
10.82
10.82
10.82
10.82
9.85
-
Dec 4, 2025
10.00
10.82
10.00
10.82
9.85
900
Dec 3, 2025
10.53
10.53
10.53
10.53
9.59
-
Dec 2, 2025
10.72
10.72
10.53
10.53
9.59
1,800
Dec 1, 2025
10.48
10.70
10.48
10.61
9.66
1,800
Nov 28, 2025
10.30
10.30
10.30
10.30
9.38
200
Nov 26, 2025
10.67
11.16
10.28
10.67
9.71
1,800
Nov 25, 2025
11.01
11.01
11.01
11.01
10.02
-
Nov 24, 2025
10.05
11.01
10.05
11.01
10.02
11,000
Nov 21, 2025
9.84
10.15
9.84
10.15
9.24
800
Nov 20, 2025
10.39
10.71
10.35
10.71
9.75
1,400
Nov 19, 2025
10.27
10.60
10.00
10.60
9.65
1,600
Nov 18, 2025
10.05
10.05
10.05
10.05
9.15
-
Nov 17, 2025
10.14
10.43
10.02
10.05
9.15
8,800
Nov 14, 2025
10.02
10.02
9.64
9.64
8.77
400
Nov 13, 2025
9.76
9.86
9.62
9.86
8.98
1,500
Nov 12, 2025
9.59
9.59
9.22
9.44
8.59
6,400
Nov 11, 2025
9.01
9.42
9.01
9.42
8.57
800
Nov 10, 2025
9.05
9.45
9.05
9.05
8.24
1,600
Nov 7, 2025
9.47
9.47
9.23
9.36
8.52
1,700
Nov 6, 2025
9.67
9.67
9.67
9.67
8.80
-
Nov 5, 2025
9.30
9.67
9.30
9.67
8.80
2,100
Nov 4, 2025
9.25
9.25
8.90
8.90
8.10
800
