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
2023-08-01	22.900	22.900	22.300	22.360	22.082	1,633,073
2023-07-31	22.640	23.000	22.640	22.850	22.566	1,514,942
2023-07-28	22.610	22.940	22.040	22.650	22.369	1,946,557
2023-07-27	22.880	23.220	22.590	22.740	22.458	1,928,373
2023-07-26	22.800	23.080	22.600	22.670	22.388	1,689,304
2023-07-25	22.550	23.060	22.240	22.930	22.645	2,704,878
2023-07-24	22.080	22.330	21.900	22.240	21.964	1,067,200
2023-07-21	22.580	22.760	22.050	22.160	21.885	1,783,336
2023-07-20	22.900	23.060	22.500	22.560	22.280	1,729,506
2023-07-19	23.330	23.470	22.830	22.960	22.675	1,872,118
2023-07-18	23.210	24.030	22.920	23.520	23.228	2,868,007
2023-07-17	23.300	23.440	22.750	23.170	22.882	2,009,758
2023-07-14	24.060	24.140	23.300	23.300	23.011	3,880,809
2023-07-13	24.130	24.480	23.780	24.150	23.850	3,673,453
2023-07-12	24.700	25.490	24.250	24.300	23.998	6,437,981
2023-07-11	23.920	24.880	23.710	24.720	24.413	5,152,481
2023-07-10	23.980	24.470	23.570	24.140	23.840	2,920,256
2023-07-07	24.260	24.790	23.850	23.980	23.682	4,509,502
2023-07-06	24.800	24.800	23.980	24.520	24.216	5,551,776
2023-07-05	24.170	24.930	23.900	24.800	24.492	8,869,360
2023-07-04	23.470	24.930	23.390	24.280	23.978	8,142,903
2023-07-03	23.700	24.470	23.520	23.580	23.287	4,787,439
2023-06-30	23.400	23.890	23.250	23.780	23.485	4,018,341
2023-06-29	23.580	24.000	23.540	23.610	23.317	5,300,529
2023-06-28	23.700	24.000	23.330	23.870	23.574	5,534,900
2023-06-27	24.640	24.800	23.500	23.840	23.544	9,512,440
2023-06-26	21.580	24.200	21.500	24.200	23.899	6,592,032
2023-06-21	22.300	22.630	21.680	22.000	21.727	2,180,693
2023-06-20	22.950	22.950	22.220	22.290	22.013	3,124,314
2023-06-19	22.520	23.320	22.500	23.000	22.714	3,861,584
2023-06-16	22.370	23.360	22.270	22.580	22.300	3,381,295
2023-06-15	22.190	22.460	21.860	22.250	21.974	2,546,172
2023-06-14	22.900	22.940	22.350	22.400	22.122	2,843,982
2023-06-13	23.300	23.630	22.820	23.000	22.714	4,193,070
2023-06-12	22.580	23.890	22.450	23.370	23.080	6,061,951
2023-06-09	22.540	24.160	22.540	22.560	22.192	5,144,669
2023-06-08	22.240	22.600	22.050	22.460	22.094	2,411,700
2023-06-07	22.600	22.660	21.980	22.160	21.799	3,085,523
2023-06-06	22.400	23.210	22.110	22.830	22.458	4,299,757
2023-06-05	23.270	23.270	22.510	22.640	22.271	3,404,569
2023-06-02	22.990	23.040	22.460	22.990	22.615	3,734,270
2023-06-01	23.000	23.420	22.800	22.940	22.566	4,638,346
2023-05-31	23.520	24.260	22.920	23.200	22.822	8,898,713
2023-05-30	21.800	23.750	21.700	23.750	23.363	4,984,759
2023-05-29	22.010	22.150	21.480	21.590	21.238	1,926,412
2023-05-26	21.600	22.300	21.120	22.140	21.779	3,263,166
2023-05-25	21.290	21.720	21.290	21.690	21.336	1,542,723
2023-05-24	21.540	21.950	21.430	21.500	21.149	2,030,013
2023-05-23	21.500	22.310	21.280	21.800	21.444	3,316,132
2023-05-22	21.350	21.490	21.100	21.460	21.110	1,480,865
2023-05-19	21.100	21.530	21.010	21.360	21.012	1,484,656
2023-05-18	20.950	21.330	20.950	21.170	20.825	1,390,659
2023-05-17	20.830	21.040	20.700	20.990	20.648	1,203,675
2023-05-16	21.150	21.250	20.620	20.710	20.372	1,272,184
2023-05-15	21.040	21.160	20.750	21.140	20.795	1,181,768
2023-05-12	21.000	21.340	20.890	21.130	20.785	1,511,949
2023-05-11	21.220	21.300	21.020	21.040	20.697	1,707,452
2023-05-10	20.430	21.500	20.390	21.390	21.041	2,916,390
2023-05-09	20.960	20.990	20.420	20.420	20.087	1,476,267
2023-05-08	20.850	21.100	20.850	20.990	20.648	1,171,876

← NewerPage 14 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.