Ningbo Yibin Electronic Technology Co. Ltd. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	16.190	16.250	15.390	15.440	15.440	3,181,473
2026-10-21	16.390	16.500	16.020	16.290	16.290	3,252,824
2026-10-20	16.000	16.370	15.980	16.160	16.160	1,991,900
2026-10-19	16.290	16.360	15.470	16.220	16.220	3,199,300
2026-10-16	16.390	16.790	16.120	16.360	16.360	3,716,480
2026-10-15	16.100	16.500	15.950	16.300	16.300	6,047,002
2026-10-14	17.290	18.880	16.560	16.600	16.600	9,008,564
2026-10-13	16.800	17.270	16.490	17.160	17.160	7,016,123
2026-10-12	17.600	19.200	17.060	17.140	17.140	9,568,095
2026-10-09	17.060	17.600	16.710	17.500	17.500	3,851,800
2026-10-08	17.120	17.310	16.810	17.180	17.180	3,454,300
2026-09-30	17.120	17.250	16.850	16.970	16.970	2,580,900
2026-09-29	16.640	17.270	16.580	17.150	17.150	3,153,400
2026-09-28	16.610	17.100	16.590	16.710	16.710	3,175,809
2026-09-24	16.790	16.850	16.570	16.760	16.760	2,362,700
2026-09-23	16.630	16.760	16.460	16.710	16.710	2,379,400
2026-09-22	16.590	16.750	16.410	16.620	16.620	2,764,111
2026-09-21	16.210	16.640	16.180	16.520	16.520	2,993,700
2026-09-18	16.130	16.380	16.130	16.150	16.150	3,516,500
2026-09-17	15.600	16.200	15.460	16.100	16.100	4,320,100
2026-09-16	15.090	15.740	15.090	15.660	15.660	3,698,700
2026-09-15	15.740	15.880	15.160	15.170	15.170	3,515,368
2026-09-14	15.460	15.950	15.340	15.730	15.730	3,724,900
2026-09-11	15.800	15.850	15.300	15.490	15.490	4,760,500
2026-09-10	16.250	16.400	15.830	15.850	15.850	4,667,100
2026-09-09	16.220	16.420	15.960	16.410	16.410	6,334,123
2026-09-08	16.080	16.440	15.780	16.350	16.350	7,853,129
2026-09-07	16.440	16.490	15.880	16.100	16.100	8,991,032
2026-09-04	16.500	16.930	16.070	16.790	16.790	14,765,358
2026-09-03	20.040	20.040	16.750	17.560	17.560	18,293,248
2026-09-02	16.450	18.220	16.310	18.220	18.220	3,536,729
2026-09-01	16.620	16.750	16.300	16.560	16.560	2,242,773
2026-08-31	16.010	16.670	16.010	16.620	16.620	2,005,600
2026-08-28	16.140	16.430	16.070	16.250	16.250	1,728,673
2026-08-27	16.280	16.290	16.000	16.120	16.120	1,761,200
2026-08-26	16.270	16.460	16.050	16.250	16.250	1,684,100
2026-08-25	15.830	16.390	15.620	16.340	16.340	2,736,400
2026-08-24	16.280	16.370	15.710	15.870	15.870	1,963,901
2026-08-21	15.850	16.160	15.590	16.030	16.030	2,105,100
2026-08-20	15.740	16.150	15.440	15.990	15.990	1,802,100
2026-08-19	16.390	16.390	15.520	15.630	15.630	1,999,280
2026-08-18	16.580	16.580	16.150	16.340	16.340	1,856,654
2026-08-17	16.380	16.600	15.970	16.580	16.580	1,745,779
2026-08-14	15.930	16.520	15.780	16.100	16.100	1,982,800
2026-08-13	16.120	16.130	15.810	15.930	15.930	1,782,900
2026-08-12	15.800	16.200	15.700	16.040	16.040	1,511,000
2026-08-11	15.670	16.050	15.430	15.800	15.800	2,489,800
2026-08-10	15.370	15.720	14.990	15.670	15.670	2,042,707
2026-08-07	15.300	15.370	14.900	15.220	15.220	1,537,800
2026-08-06	15.210	15.400	14.980	15.350	15.350	1,579,207
2026-08-05	15.220	15.390	14.970	15.210	15.210	1,822,533
2026-08-04	14.990	15.370	14.970	15.210	15.210	1,876,500
2026-08-03	14.540	15.070	14.490	14.970	14.970	2,224,400
2026-07-31	13.870	14.570	13.870	14.400	14.400	2,292,000
2026-07-30	14.500	14.510	13.790	13.960	13.960	2,546,800
2026-07-29	13.890	14.330	13.890	14.100	14.100	1,898,500
2026-07-28	13.950	14.280	13.800	13.910	13.910	1,778,000
2026-07-27	13.550	14.040	13.440	13.950	13.950	2,054,100
2026-07-24	13.750	13.750	13.290	13.550	13.550	1,857,200
2026-07-23	13.200	13.830	13.200	13.740	13.740	2,106,000

Page 1 of 15 · 878 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-10	0.1000 CNY
2024-07-11	0.1000 CNY
2023-06-12	0.0889 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.