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
2026-04-23	21.670	21.670	21.100	21.230	21.230	2,305,494
2026-04-22	21.450	22.100	21.300	21.900	21.900	2,441,000
2026-04-21	21.720	21.800	21.210	21.440	21.440	1,888,195
2026-04-20	21.110	21.980	20.800	21.680	21.680	3,001,300
2026-04-17	21.560	21.560	20.920	21.110	21.110	1,810,800
2026-04-16	21.430	21.820	21.120	21.490	21.490	1,738,900
2026-04-15	21.930	22.000	21.320	21.420	21.420	1,866,300
2026-04-14	21.770	21.880	21.470	21.870	21.870	1,755,600
2026-04-13	21.460	21.750	20.910	21.690	21.690	2,201,200
2026-04-10	21.880	21.880	21.420	21.520	21.520	1,984,050
2026-04-09	21.980	21.980	21.390	21.520	21.520	1,977,710
2026-04-08	21.610	22.180	21.400	22.000	22.000	2,986,400
2026-04-07	20.210	21.470	19.890	21.250	21.250	3,781,100
2026-04-03	20.700	20.750	19.980	20.210	20.210	1,842,700
2026-04-02	21.210	21.650	20.330	20.700	20.700	1,986,900
2026-04-01	21.520	21.800	21.120	21.290	21.290	2,475,510
2026-03-31	22.230	22.290	21.000	21.240	21.240	3,494,300
2026-03-30	20.990	21.950	20.670	21.890	21.890	3,991,382
2026-03-27	20.580	21.180	20.500	20.910	20.910	2,135,203
2026-03-26	21.260	21.550	20.650	20.950	20.950	2,425,500
2026-03-25	20.830	21.660	20.640	21.260	21.260	4,956,400
2026-03-24	19.850	20.800	19.380	20.630	20.630	5,707,479
2026-03-23	20.500	20.620	18.950	19.130	19.130	5,565,600
2026-03-20	22.000	22.040	20.700	20.780	20.780	4,695,200
2026-03-19	22.570	23.070	21.710	21.780	21.780	6,017,437
2026-03-18	22.670	22.840	22.000	22.660	22.660	8,608,733
2026-03-17	25.700	25.700	22.790	22.790	22.790	12,913,300
2026-03-16	22.810	25.320	22.810	25.320	25.320	5,014,666
2026-03-13	22.990	23.340	22.400	23.020	23.020	3,984,700
2026-03-12	23.800	24.040	22.760	22.990	22.990	5,370,100
2026-03-11	25.300	25.380	23.640	23.840	23.840	7,214,433
2026-03-10	23.730	25.380	23.520	24.950	24.950	5,771,200
2026-03-09	24.240	24.550	23.270	23.730	23.730	4,933,033
2026-03-06	24.350	24.840	24.000	24.240	24.240	4,884,000
2026-03-05	26.260	26.380	24.100	24.500	24.500	6,598,500
2026-03-04	25.370	27.070	25.370	26.010	26.010	6,260,312
2026-03-03	24.760	26.450	24.570	25.620	25.620	8,348,615
2026-03-02	24.750	25.680	23.810	24.590	24.590	5,806,602
2026-02-27	25.010	25.180	24.360	24.630	24.630	3,354,100
2026-02-26	25.000	25.290	24.730	24.860	24.860	3,629,002
2026-02-25	25.390	25.950	24.800	24.850	24.850	3,063,700
2026-02-24	25.260	25.510	24.700	25.390	25.390	3,075,900
2026-02-13	24.760	25.500	24.410	25.250	25.250	3,970,172
2026-02-12	25.260	25.590	24.700	24.760	24.760	3,518,000
2026-02-11	25.350	25.930	25.000	25.000	25.000	3,752,500
2026-02-10	24.810	26.000	24.710	25.400	25.400	5,426,700
2026-02-09	24.980	25.230	23.800	24.930	24.930	4,846,700
2026-02-06	24.860	25.550	24.210	24.980	24.980	4,199,379
2026-02-05	24.510	25.340	24.380	25.100	25.100	5,229,796
2026-02-04	24.520	24.850	23.950	24.510	24.510	5,021,500
2026-02-03	23.340	24.490	23.200	24.400	24.400	7,286,400
2026-02-02	21.800	23.670	21.800	23.200	23.200	8,013,928
2026-01-30	22.210	23.760	21.890	22.650	22.650	10,165,100
2026-01-29	21.000	22.410	20.750	21.620	21.620	5,706,502
2026-01-28	21.060	21.390	20.710	20.980	20.980	3,272,000
2026-01-27	20.820	21.130	20.320	21.000	21.000	4,100,050
2026-01-26	21.600	21.650	20.610	20.830	20.830	4,623,100
2026-01-23	21.400	21.660	20.920	21.450	21.450	5,077,050
2026-01-22	21.880	21.940	21.110	21.200	21.200	6,680,600
2026-01-21	21.940	22.280	21.510	21.790	21.790	7,973,650

← NewerPage 3 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.