Ningbo Yibin Electronic Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 14.550 | 14.650 | 14.280 | 14.450 | 14.368 | 1,403,313 |
| 2024-07-26 | 14.380 | 14.650 | 14.250 | 14.470 | 14.387 | 1,221,700 |
| 2024-07-25 | 13.860 | 14.490 | 13.830 | 14.400 | 14.318 | 1,825,819 |
| 2024-07-24 | 14.360 | 14.510 | 13.980 | 13.980 | 13.900 | 1,627,773 |
| 2024-07-23 | 14.900 | 14.980 | 14.460 | 14.490 | 14.407 | 1,569,500 |
| 2024-07-22 | 14.580 | 14.900 | 14.380 | 14.840 | 14.755 | 1,806,900 |
| 2024-07-19 | 14.390 | 14.640 | 14.310 | 14.580 | 14.497 | 1,459,800 |
| 2024-07-18 | 14.350 | 14.500 | 13.880 | 14.450 | 14.368 | 1,762,819 |
| 2024-07-17 | 14.890 | 14.890 | 14.400 | 14.400 | 14.318 | 1,313,400 |
| 2024-07-16 | 14.880 | 15.080 | 14.770 | 14.900 | 14.815 | 1,162,463 |
| 2024-07-15 | 15.360 | 15.450 | 14.930 | 14.950 | 14.865 | 1,464,200 |
| 2024-07-12 | 15.210 | 15.460 | 15.150 | 15.360 | 15.272 | 1,969,000 |
| 2024-07-11 | 14.960 | 15.290 | 14.960 | 15.210 | 15.123 | 2,173,852 |
| 2024-07-10 | 14.660 | 15.280 | 14.650 | 14.820 | 14.636 | 2,018,500 |
| 2024-07-09 | 14.220 | 14.880 | 14.110 | 14.860 | 14.675 | 2,494,199 |
| 2024-07-08 | 15.150 | 15.170 | 14.500 | 14.670 | 14.488 | 2,054,640 |
| 2024-07-05 | 14.820 | 15.220 | 14.440 | 15.160 | 14.972 | 2,264,199 |
| 2024-07-04 | 15.530 | 15.800 | 14.890 | 14.920 | 14.735 | 4,196,378 |
| 2024-07-03 | 15.720 | 16.470 | 15.500 | 15.960 | 15.762 | 5,660,502 |
| 2024-07-02 | 15.710 | 15.910 | 15.570 | 15.790 | 15.594 | 3,602,175 |
| 2024-07-01 | 15.510 | 15.810 | 15.380 | 15.780 | 15.584 | 4,588,859 |
| 2024-06-28 | 15.930 | 16.060 | 15.220 | 15.810 | 15.614 | 7,329,785 |
| 2024-06-27 | 16.700 | 17.770 | 16.140 | 16.160 | 15.959 | 10,274,227 |
| 2024-06-26 | 14.620 | 16.150 | 14.480 | 16.150 | 15.949 | 2,899,750 |
| 2024-06-25 | 14.260 | 14.840 | 14.260 | 14.680 | 14.498 | 1,707,702 |
| 2024-06-24 | 14.880 | 15.000 | 14.150 | 14.210 | 14.034 | 1,670,412 |
| 2024-06-21 | 14.880 | 15.160 | 14.630 | 15.030 | 14.843 | 819,694 |
| 2024-06-20 | 15.450 | 15.450 | 14.920 | 14.930 | 14.745 | 1,496,100 |
| 2024-06-19 | 15.480 | 15.750 | 15.340 | 15.350 | 15.159 | 1,116,496 |
| 2024-06-18 | 15.160 | 15.460 | 15.040 | 15.420 | 15.229 | 1,053,509 |
| 2024-06-17 | 15.140 | 15.340 | 15.040 | 15.080 | 14.893 | 1,239,900 |
| 2024-06-14 | 15.280 | 15.300 | 15.000 | 15.140 | 14.952 | 901,500 |
| 2024-06-13 | 15.120 | 15.400 | 15.100 | 15.300 | 15.110 | 1,047,640 |
| 2024-06-12 | 15.040 | 15.300 | 14.910 | 15.280 | 15.090 | 1,086,400 |
| 2024-06-11 | 14.970 | 15.120 | 14.630 | 15.040 | 14.853 | 1,305,800 |
| 2024-06-07 | 14.570 | 15.070 | 14.570 | 15.060 | 14.873 | 1,925,450 |
| 2024-06-06 | 15.370 | 15.450 | 14.240 | 14.390 | 14.211 | 2,361,400 |
| 2024-06-05 | 15.770 | 15.770 | 15.330 | 15.360 | 15.169 | 1,447,400 |
| 2024-06-04 | 16.150 | 16.330 | 15.540 | 15.770 | 15.574 | 1,560,188 |
| 2024-06-03 | 16.850 | 17.030 | 16.200 | 16.310 | 16.107 | 1,535,035 |
| 2024-05-31 | 16.600 | 17.010 | 16.560 | 16.930 | 16.720 | 1,239,600 |
| 2024-05-30 | 16.490 | 16.720 | 16.350 | 16.640 | 16.433 | 1,655,200 |
| 2024-05-29 | 16.450 | 16.740 | 16.340 | 16.600 | 16.394 | 1,709,700 |
| 2024-05-28 | 16.840 | 16.840 | 16.480 | 16.510 | 16.305 | 1,160,300 |
| 2024-05-27 | 16.980 | 17.030 | 16.540 | 16.900 | 16.690 | 989,100 |
| 2024-05-24 | 16.980 | 17.180 | 16.850 | 16.930 | 16.720 | 913,000 |
| 2024-05-23 | 17.400 | 17.400 | 16.950 | 16.980 | 16.769 | 1,238,800 |
| 2024-05-22 | 17.670 | 17.670 | 17.250 | 17.400 | 17.184 | 1,289,200 |
| 2024-05-21 | 17.820 | 17.830 | 17.370 | 17.530 | 17.312 | 929,173 |
| 2024-05-20 | 17.930 | 18.090 | 17.670 | 17.830 | 17.609 | 1,047,273 |
| 2024-05-17 | 17.630 | 17.950 | 17.600 | 17.930 | 17.707 | 733,450 |
| 2024-05-16 | 17.650 | 17.900 | 17.570 | 17.750 | 17.530 | 835,700 |
| 2024-05-15 | 17.750 | 17.800 | 17.520 | 17.550 | 17.332 | 701,100 |
| 2024-05-14 | 17.990 | 17.990 | 17.370 | 17.700 | 17.480 | 1,025,308 |
| 2024-05-13 | 17.620 | 18.090 | 17.350 | 17.430 | 17.214 | 1,400,650 |
| 2024-05-10 | 18.300 | 18.490 | 18.000 | 18.070 | 17.846 | 1,078,373 |
| 2024-05-09 | 18.110 | 18.550 | 18.110 | 18.410 | 18.181 | 1,094,400 |
| 2024-05-08 | 18.430 | 18.430 | 18.100 | 18.100 | 17.875 | 1,098,008 |
| 2024-05-07 | 18.440 | 18.520 | 18.170 | 18.430 | 18.201 | 1,176,150 |
| 2024-05-06 | 18.050 | 18.530 | 18.050 | 18.450 | 18.221 | 1,448,731 |
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.