Ningbo Yibin Electronic Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 17.940 | 18.230 | 17.750 | 17.970 | 17.747 | 1,565,050 |
| 2024-04-29 | 18.000 | 18.280 | 17.690 | 18.180 | 17.954 | 1,808,516 |
| 2024-04-26 | 17.000 | 17.580 | 17.000 | 17.460 | 17.243 | 1,697,313 |
| 2024-04-25 | 16.880 | 17.300 | 16.830 | 17.140 | 16.927 | 1,255,673 |
| 2024-04-24 | 16.280 | 16.980 | 16.210 | 16.940 | 16.730 | 1,795,726 |
| 2024-04-23 | 16.070 | 16.450 | 16.020 | 16.280 | 16.078 | 1,328,073 |
| 2024-04-22 | 16.390 | 16.390 | 15.520 | 15.980 | 15.782 | 960,219 |
| 2024-04-19 | 16.300 | 16.470 | 16.040 | 16.200 | 15.999 | 1,330,940 |
| 2024-04-18 | 16.520 | 16.800 | 15.900 | 16.330 | 16.127 | 2,195,700 |
| 2024-04-17 | 14.940 | 16.350 | 14.940 | 16.330 | 16.127 | 2,529,800 |
| 2024-04-16 | 16.600 | 16.870 | 14.940 | 14.940 | 14.754 | 2,654,800 |
| 2024-04-15 | 18.000 | 18.100 | 16.400 | 16.600 | 16.394 | 2,749,700 |
| 2024-04-12 | 18.030 | 18.680 | 18.020 | 18.090 | 17.865 | 1,473,673 |
| 2024-04-11 | 18.050 | 18.510 | 18.010 | 18.020 | 17.796 | 1,165,550 |
| 2024-04-10 | 18.820 | 18.890 | 18.030 | 18.320 | 18.093 | 1,863,000 |
| 2024-04-09 | 18.680 | 19.060 | 18.600 | 18.900 | 18.665 | 1,606,100 |
| 2024-04-08 | 19.180 | 19.480 | 18.750 | 18.870 | 18.636 | 2,375,563 |
| 2024-04-03 | 19.450 | 19.480 | 18.830 | 19.180 | 18.942 | 2,018,150 |
| 2024-04-02 | 19.440 | 19.600 | 19.000 | 19.500 | 19.258 | 2,952,750 |
| 2024-04-01 | 18.490 | 19.440 | 18.490 | 19.430 | 19.189 | 3,006,789 |
| 2024-03-29 | 18.500 | 18.880 | 18.310 | 18.490 | 18.260 | 878,973 |
| 2024-03-28 | 17.920 | 18.600 | 17.830 | 18.400 | 18.172 | 2,055,570 |
| 2024-03-27 | 18.760 | 19.110 | 17.800 | 17.830 | 17.609 | 2,282,969 |
| 2024-03-26 | 18.440 | 19.000 | 18.380 | 18.910 | 18.675 | 2,530,492 |
| 2024-03-25 | 19.000 | 19.250 | 18.410 | 18.440 | 18.211 | 2,183,942 |
| 2024-03-22 | 19.530 | 19.600 | 19.060 | 19.190 | 18.952 | 2,557,819 |
| 2024-03-21 | 19.700 | 19.760 | 19.330 | 19.630 | 19.386 | 2,751,727 |
| 2024-03-20 | 19.510 | 19.790 | 19.430 | 19.600 | 19.357 | 2,429,431 |
| 2024-03-19 | 19.680 | 19.850 | 19.500 | 19.610 | 19.366 | 2,755,559 |
| 2024-03-18 | 19.610 | 19.980 | 19.560 | 19.800 | 19.554 | 3,566,937 |
| 2024-03-15 | 18.990 | 19.680 | 18.990 | 19.600 | 19.357 | 3,188,050 |
| 2024-03-14 | 19.760 | 19.850 | 18.850 | 19.220 | 18.981 | 4,193,976 |
| 2024-03-13 | 20.250 | 20.770 | 19.880 | 20.060 | 19.811 | 5,609,887 |
| 2024-03-12 | 19.510 | 20.500 | 19.070 | 20.480 | 20.226 | 8,249,197 |
| 2024-03-11 | 18.260 | 19.880 | 18.150 | 19.640 | 19.396 | 7,910,222 |
| 2024-03-08 | 18.850 | 18.890 | 18.100 | 18.630 | 18.399 | 7,399,275 |
| 2024-03-07 | 17.370 | 19.120 | 17.370 | 19.120 | 18.883 | 9,293,836 |
| 2024-03-06 | 16.990 | 17.540 | 16.700 | 17.380 | 17.164 | 2,213,455 |
| 2024-03-05 | 17.170 | 17.330 | 16.820 | 16.910 | 16.700 | 2,172,963 |
| 2024-03-04 | 17.740 | 17.810 | 17.010 | 17.380 | 17.164 | 2,183,900 |
| 2024-03-01 | 17.770 | 17.980 | 17.400 | 17.680 | 17.460 | 2,677,200 |
| 2024-02-29 | 16.100 | 17.750 | 16.080 | 17.750 | 17.530 | 3,588,244 |
| 2024-02-28 | 18.660 | 19.100 | 16.790 | 16.790 | 16.582 | 5,282,369 |
| 2024-02-27 | 18.000 | 18.800 | 17.810 | 18.660 | 18.428 | 3,968,501 |
| 2024-02-26 | 17.460 | 18.360 | 17.400 | 17.800 | 17.579 | 4,119,634 |
| 2024-02-23 | 16.850 | 17.500 | 16.720 | 17.460 | 17.243 | 3,734,518 |
| 2024-02-22 | 16.070 | 17.050 | 16.060 | 16.960 | 16.749 | 3,708,739 |
| 2024-02-21 | 15.710 | 17.000 | 15.500 | 16.180 | 15.979 | 3,968,960 |
| 2024-02-20 | 15.380 | 16.170 | 15.080 | 15.860 | 15.663 | 2,898,083 |
| 2024-02-19 | 14.930 | 15.550 | 14.850 | 15.490 | 15.298 | 3,452,393 |
| 2024-02-08 | 13.500 | 14.840 | 12.800 | 14.820 | 14.636 | 4,402,588 |
| 2024-02-07 | 14.880 | 15.050 | 13.460 | 13.500 | 13.332 | 4,791,104 |
| 2024-02-06 | 14.980 | 15.900 | 13.980 | 14.960 | 14.774 | 3,470,985 |
| 2024-02-05 | 17.120 | 17.170 | 15.530 | 15.530 | 15.337 | 2,248,851 |
| 2024-02-02 | 19.010 | 19.010 | 16.620 | 17.250 | 17.036 | 1,928,350 |
| 2024-02-01 | 18.500 | 18.550 | 17.790 | 18.160 | 17.935 | 1,456,723 |
| 2024-01-31 | 19.870 | 19.950 | 18.500 | 18.520 | 18.290 | 1,556,573 |
| 2024-01-30 | 20.250 | 20.630 | 19.660 | 19.690 | 19.445 | 1,215,273 |
| 2024-01-29 | 21.120 | 21.310 | 20.220 | 20.370 | 20.117 | 1,239,293 |
| 2024-01-26 | 21.240 | 21.300 | 20.850 | 21.010 | 20.749 | 1,578,766 |
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.