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
2023-05-05	20.810	21.210	20.670	20.820	20.480	1,197,684
2023-05-04	21.030	21.330	20.820	20.990	20.648	1,293,540
2023-04-28	20.570	21.090	20.570	21.030	20.687	1,526,756
2023-04-27	20.320	20.990	20.320	20.550	20.215	1,673,369
2023-04-26	20.050	20.740	19.950	20.580	20.244	1,978,015
2023-04-25	21.170	21.260	19.940	20.120	19.792	2,546,210
2023-04-24	20.820	21.500	20.550	21.260	20.913	2,193,459
2023-04-21	21.640	21.860	20.940	20.990	20.648	2,450,037
2023-04-20	22.040	22.230	21.650	21.660	21.307	2,454,832
2023-04-19	22.540	22.560	22.030	22.200	21.838	3,064,216
2023-04-18	23.490	23.530	22.620	22.710	22.340	3,712,794
2023-04-17	23.510	23.790	23.210	23.490	23.107	2,887,135
2023-04-14	23.160	23.990	23.030	23.840	23.451	4,953,470
2023-04-13	23.000	23.330	22.740	23.110	22.733	3,096,500
2023-04-12	23.410	23.460	22.830	23.020	22.645	2,976,353
2023-04-11	23.180	23.620	23.080	23.460	23.077	2,921,254
2023-04-10	24.080	24.250	23.270	23.330	22.949	4,045,114
2023-04-07	23.840	24.440	23.710	23.960	23.569	3,456,668
2023-04-06	24.800	25.100	24.000	24.000	23.609	6,102,472
2023-04-04	25.770	25.980	24.930	25.160	24.750	7,439,816
2023-04-03	25.360	26.970	24.800	26.010	25.586	8,535,941
2023-03-31	26.000	26.680	25.550	25.820	25.399	10,066,269
2023-03-30	24.280	27.190	23.600	26.860	26.422	12,340,628
2023-03-29	26.000	26.000	24.510	24.720	24.317	10,315,783
2023-03-28	23.450	25.630	23.220	25.630	25.212	11,989,399
2023-03-27	23.030	23.450	22.760	23.300	22.920	3,776,324
2023-03-24	22.960	23.380	22.900	23.150	22.772	4,484,922
2023-03-23	23.040	23.110	22.710	22.870	22.497	4,798,630
2023-03-22	23.600	23.900	23.230	23.250	22.871	5,266,950
2023-03-21	23.200	23.650	23.120	23.640	23.254	4,837,368
2023-03-20	24.030	24.330	23.380	23.410	23.028	7,423,486
2023-03-17	25.220	25.220	24.210	24.300	23.904	10,267,492
2023-03-16	25.000	26.650	24.810	25.650	25.232	9,900,960
2023-03-15	26.050	27.050	25.430	25.510	25.094	12,849,064
2023-03-14	28.000	28.790	27.520	27.520	27.071	13,748,128
2023-03-13	30.500	32.520	27.820	30.580	30.081	21,617,801
2023-03-10	29.620	29.620	29.620	29.620	29.137	1,084,306
2023-03-09	26.930	26.930	26.930	26.930	26.491	156,375
2023-03-08	20.400	24.480	20.400	24.480	24.081	758,759

← NewerPage 15 of 15 · 879 trading days

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.