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
2024-01-25	20.730	21.280	20.210	21.180	20.917	2,131,473
2024-01-24	20.800	20.950	19.890	20.610	20.354	1,486,273
2024-01-23	20.550	20.890	20.000	20.510	20.255	1,717,739
2024-01-22	21.860	22.070	20.390	20.570	20.315	1,865,000
2024-01-19	22.170	22.370	21.800	21.860	21.589	1,270,001
2024-01-18	22.240	22.790	21.660	22.150	21.875	1,938,573
2024-01-17	23.050	23.140	22.380	22.420	22.142	1,525,666
2024-01-16	23.360	23.360	22.750	23.110	22.823	2,043,350
2024-01-15	23.300	23.300	23.300	23.300	23.011	0
2024-01-12	23.520	23.960	23.250	23.300	23.011	2,016,200
2024-01-11	23.110	23.580	22.900	23.520	23.228	2,077,880
2024-01-10	23.560	23.650	22.950	22.990	22.705	2,212,650
2024-01-09	23.310	24.290	23.310	23.560	23.267	2,469,650
2024-01-08	24.080	24.190	23.220	23.260	22.971	2,479,000
2024-01-05	25.290	25.400	23.850	24.080	23.781	3,545,400
2024-01-04	25.100	25.660	24.380	25.290	24.976	3,281,800
2024-01-03	26.160	26.200	24.820	25.180	24.867	4,387,046
2024-01-02	25.910	26.800	25.910	26.280	25.954	5,050,464
2023-12-29	24.980	26.880	24.860	25.920	25.598	4,858,010
2023-12-28	25.590	25.590	23.600	25.200	24.887	6,752,319
2023-12-27	27.440	27.470	26.010	26.030	25.707	5,967,672
2023-12-26	27.570	28.030	26.600	27.750	27.405	8,255,699
2023-12-25	26.510	28.370	26.020	28.150	27.800	11,396,173
2023-12-22	25.610	27.150	25.610	26.770	26.438	10,712,400
2023-12-21	25.190	25.880	24.570	25.880	25.559	5,512,593
2023-12-20	25.790	25.900	25.070	25.130	24.818	5,088,879
2023-12-19	24.810	25.770	24.250	25.390	25.075	6,127,065
2023-12-18	24.490	24.950	24.320	24.640	24.334	2,488,756
2023-12-15	24.820	24.850	24.240	24.490	24.186	2,140,100
2023-12-14	25.520	25.570	24.600	24.620	24.314	3,150,046
2023-12-13	25.440	25.730	25.190	25.340	25.025	3,456,511
2023-12-12	24.950	25.460	24.700	25.450	25.134	4,454,180
2023-12-11	24.500	25.520	24.500	24.950	24.640	3,414,596
2023-12-08	25.290	25.330	24.620	24.730	24.423	4,117,285
2023-12-07	25.880	25.880	25.140	25.200	24.887	5,489,916
2023-12-06	25.500	26.490	25.210	26.040	25.717	5,788,009
2023-12-05	26.660	27.060	25.770	25.800	25.480	6,915,994
2023-12-04	27.490	27.700	26.880	26.970	26.635	6,226,658
2023-12-01	28.080	28.200	27.090	27.480	27.139	9,522,310
2023-11-30	28.100	29.520	26.560	29.020	28.660	14,977,679
2023-11-29	27.100	28.470	26.820	27.580	27.238	10,990,831
2023-11-28	26.580	27.800	25.700	27.220	26.882	10,861,055
2023-11-27	28.600	29.530	26.700	26.860	26.526	12,321,675
2023-11-24	28.310	33.080	28.310	29.550	29.183	18,758,111
2023-11-23	35.690	36.780	30.200	31.450	31.059	23,953,035
2023-11-22	32.100	33.440	28.250	33.440	33.025	16,832,782
2023-11-21	28.000	30.400	27.640	30.400	30.022	9,810,262
2023-11-20	24.990	27.640	24.090	27.640	27.297	11,819,124
2023-11-17	24.080	26.400	24.080	25.130	24.818	9,167,136
2023-11-16	24.310	25.390	23.780	24.640	24.334	10,261,108
2023-11-15	23.890	24.000	23.300	24.000	23.702	4,805,873
2023-11-14	23.830	23.930	23.460	23.550	23.258	3,781,073
2023-11-13	22.550	24.750	22.400	23.820	23.524	7,948,813
2023-11-10	22.830	22.910	22.350	22.500	22.221	1,955,963
2023-11-09	23.250	23.400	22.660	22.830	22.546	3,154,800
2023-11-08	23.150	23.470	22.820	23.450	23.159	3,463,527
2023-11-07	23.700	23.700	23.110	23.340	23.050	3,557,352
2023-11-06	22.980	23.410	22.920	23.400	23.109	4,082,730
2023-11-03	22.700	23.160	22.700	22.990	22.705	2,820,850
2023-11-02	22.950	23.230	22.550	22.630	22.349	3,209,366

← NewerPage 12 of 15 · 879 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.