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
2023-11-01	22.310	23.350	22.300	23.250	22.961	5,563,027
2023-10-31	22.810	22.970	22.130	22.420	22.142	3,765,715
2023-10-30	23.040	23.110	22.580	23.020	22.734	3,679,939
2023-10-27	23.200	23.680	22.960	22.980	22.695	6,512,353
2023-10-26	22.560	23.680	22.330	23.580	23.287	8,105,005
2023-10-25	22.970	23.110	22.630	22.790	22.507	5,755,254
2023-10-24	22.790	23.280	22.430	23.090	22.803	6,925,571
2023-10-23	23.700	23.750	22.460	22.900	22.616	7,487,846
2023-10-20	21.230	23.450	21.230	23.450	23.159	3,715,125
2023-10-19	21.510	21.800	21.220	21.320	21.055	999,696
2023-10-18	21.480	22.170	21.220	21.700	21.431	1,238,258
2023-10-17	21.850	22.050	21.260	21.470	21.203	771,100
2023-10-16	22.200	22.200	21.690	21.850	21.579	699,551
2023-10-13	21.930	22.330	21.840	22.020	21.747	1,206,000
2023-10-12	21.750	22.040	21.510	21.950	21.677	950,846
2023-10-11	21.710	21.890	21.560	21.610	21.342	755,450
2023-10-10	21.890	21.990	21.560	21.720	21.450	844,000
2023-10-09	21.640	21.990	21.400	21.890	21.618	1,108,240
2023-09-28	21.180	21.740	21.180	21.590	21.322	911,708
2023-09-27	21.210	21.540	21.050	21.200	20.937	843,063
2023-09-26	21.450	21.700	21.020	21.350	21.085	931,557
2023-09-25	21.360	21.440	21.060	21.160	20.897	648,600
2023-09-22	20.600	21.450	20.530	21.300	21.036	1,310,888
2023-09-21	20.900	21.160	20.640	20.660	20.403	1,266,800
2023-09-20	21.490	21.800	20.960	20.990	20.729	2,139,392
2023-09-19	21.690	22.300	21.100	22.300	22.023	1,623,346
2023-09-18	20.960	22.440	20.740	21.800	21.529	2,693,119
2023-09-15	21.020	21.150	20.720	20.850	20.591	675,450
2023-09-14	21.370	21.380	20.860	21.020	20.759	847,000
2023-09-13	21.840	21.900	21.210	21.370	21.105	1,017,706
2023-09-12	21.750	22.110	21.660	21.830	21.559	784,898
2023-09-11	21.370	21.850	21.150	21.700	21.431	768,100
2023-09-08	21.620	21.770	21.350	21.370	21.105	808,800
2023-09-07	22.060	22.160	21.560	21.570	21.302	881,250
2023-09-06	21.830	22.270	21.750	22.110	21.835	1,128,063
2023-09-05	22.050	22.170	21.810	21.900	21.628	883,273
2023-09-04	21.930	22.090	21.800	22.010	21.737	931,746
2023-09-01	21.540	21.950	21.480	21.870	21.598	1,169,383
2023-08-31	21.570	21.720	21.400	21.550	21.282	1,016,850
2023-08-30	21.150	21.760	21.120	21.580	21.312	2,031,135
2023-08-29	19.740	21.160	19.740	21.120	20.858	2,437,673
2023-08-28	20.750	20.750	19.820	19.930	19.683	1,317,249
2023-08-25	20.630	20.650	19.530	19.700	19.455	1,774,657
2023-08-24	21.200	21.400	20.310	20.610	20.354	1,491,191
2023-08-23	21.930	21.930	21.200	21.220	20.956	1,102,996
2023-08-22	22.120	22.540	21.410	21.930	21.658	2,060,219
2023-08-21	22.010	22.420	21.930	22.290	22.013	1,770,073
2023-08-18	21.580	22.360	21.530	22.010	21.737	2,424,560
2023-08-17	21.330	21.780	20.900	21.700	21.431	1,605,164
2023-08-16	22.120	22.280	21.250	21.300	21.036	1,833,910
2023-08-15	21.850	22.310	21.840	22.280	22.003	1,476,668
2023-08-14	21.610	21.990	21.430	21.970	21.697	896,469
2023-08-11	22.000	22.030	21.680	21.680	21.411	739,069
2023-08-10	21.540	21.980	21.540	21.940	21.668	1,305,892
2023-08-09	21.860	21.860	21.490	21.500	21.233	984,154
2023-08-08	21.930	21.970	21.760	21.900	21.628	757,092
2023-08-07	22.160	22.200	21.660	21.760	21.490	1,318,984
2023-08-04	22.200	22.350	22.100	22.130	21.855	1,190,407
2023-08-03	22.620	22.720	22.140	22.190	21.914	1,703,419
2023-08-02	22.350	23.410	22.030	22.780	22.497	2,443,815

← NewerPage 13 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.