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
2026-07-22	13.500	13.850	13.150	13.350	13.350	2,936,000
2026-07-21	13.600	13.840	12.660	13.530	13.530	3,965,700
2026-07-20	14.320	14.800	13.570	13.730	13.730	3,225,800
2026-07-17	15.500	15.600	14.250	14.320	14.320	2,905,228
2026-07-16	14.880	15.310	14.630	15.100	15.100	3,245,502
2026-07-15	14.670	15.240	14.550	14.880	14.880	1,812,072
2026-07-14	14.470	14.750	14.090	14.730	14.730	2,351,228
2026-07-13	14.980	15.380	14.430	14.470	14.470	2,622,300
2026-07-10	14.600	15.410	14.420	15.020	15.020	2,746,998
2026-07-09	14.610	14.930	14.300	14.720	14.720	2,117,900
2026-07-08	15.150	15.370	14.640	14.870	14.870	2,055,612
2026-07-07	15.850	15.970	15.000	15.150	15.150	2,454,600
2026-07-06	16.260	16.650	15.670	15.730	15.730	2,242,200
2026-07-03	16.180	16.340	15.790	16.210	16.210	3,125,679
2026-07-02	15.920	16.740	15.850	16.020	16.020	2,871,144
2026-07-01	15.720	16.320	15.180	16.210	16.210	3,776,511
2026-06-30	15.200	15.660	15.170	15.380	15.380	2,250,900
2026-06-29	15.550	15.810	14.810	15.320	15.320	3,011,200
2026-06-26	16.070	16.110	15.300	15.550	15.550	3,439,500
2026-06-25	16.810	16.860	16.100	16.140	16.140	2,637,200
2026-06-24	17.240	17.250	16.400	16.870	16.870	2,777,500
2026-06-23	16.880	17.400	16.610	17.240	17.240	2,986,820
2026-06-22	16.840	17.000	16.120	16.960	16.960	3,370,579
2026-06-18	16.440	17.260	16.180	16.910	16.910	3,358,011
2026-06-17	16.950	17.110	16.500	16.600	16.600	2,247,200
2026-06-16	16.720	17.110	16.480	16.950	16.950	2,560,258
2026-06-15	16.980	17.300	16.630	16.870	16.870	2,561,800
2026-06-12	16.940	17.180	16.580	16.880	16.880	3,057,800
2026-06-11	16.880	17.100	16.450	16.780	16.780	3,184,000
2026-06-10	17.280	17.390	16.520	16.870	16.870	3,402,800
2026-06-09	17.550	17.550	17.070	17.300	17.300	3,246,794
2026-06-08	17.930	18.680	17.160	17.230	17.230	5,689,897
2026-06-05	18.080	18.460	17.490	18.130	18.130	7,589,795
2026-06-04	19.940	19.940	18.130	18.130	18.130	8,686,344
2026-06-03	18.320	20.140	18.010	20.140	20.140	5,080,250
2026-06-02	18.880	19.150	18.100	18.310	18.310	2,484,300
2026-06-01	18.210	19.220	17.910	18.680	18.680	3,305,600
2026-05-29	18.970	19.590	18.190	18.250	18.250	2,448,200
2026-05-28	18.710	19.230	18.200	18.880	18.880	2,861,173
2026-05-27	19.790	19.830	18.450	18.920	18.920	3,022,300
2026-05-26	20.500	20.800	19.520	19.770	19.770	3,789,200
2026-05-25	21.540	21.550	20.060	20.600	20.600	3,537,754
2026-05-22	21.490	21.490	20.720	21.160	21.160	2,343,900
2026-05-21	22.400	22.410	20.890	20.960	20.960	2,545,800
2026-05-20	22.370	22.680	21.910	22.080	22.080	2,109,900
2026-05-19	22.420	22.630	22.020	22.500	22.500	2,588,800
2026-05-18	22.680	22.690	22.100	22.310	22.310	2,365,100
2026-05-15	22.810	23.400	22.450	22.620	22.620	3,250,600
2026-05-14	23.150	23.500	22.620	22.920	22.920	3,242,588
2026-05-13	23.000	23.670	22.650	23.200	23.200	3,701,388
2026-05-12	23.120	23.350	22.720	22.820	22.820	2,993,200
2026-05-11	23.980	24.150	23.100	23.200	23.200	4,951,850
2026-05-08	21.900	23.800	21.760	23.630	23.630	6,442,150
2026-05-07	21.850	22.200	21.650	21.890	21.890	2,748,187
2026-05-06	22.330	22.540	21.640	21.850	21.850	3,810,853
2026-04-30	22.580	22.690	21.800	22.000	22.000	3,962,794
2026-04-29	22.490	23.380	22.120	22.670	22.670	3,607,400
2026-04-28	21.970	23.680	21.930	22.470	22.470	5,153,675
2026-04-27	21.200	22.270	20.800	22.180	22.180	4,240,800
2026-04-24	21.080	21.370	20.620	21.240	21.240	2,046,900

← NewerPage 2 of 5 · 243 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.