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
2026-01-20	21.600	22.680	21.110	21.610	21.610	15,296,298
2026-01-19	19.640	21.650	19.510	21.650	21.650	5,041,337
2026-01-16	19.960	19.960	19.600	19.680	19.680	1,806,773
2026-01-15	19.850	20.130	19.680	19.830	19.830	1,890,400
2026-01-14	19.620	19.980	19.300	19.720	19.720	2,858,200
2026-01-13	20.110	20.370	19.460	19.520	19.520	3,007,200
2026-01-12	19.410	19.980	18.980	19.850	19.850	4,080,302
2026-01-09	19.490	19.510	18.960	19.170	19.170	2,910,500
2026-01-08	19.150	19.540	19.060	19.400	19.400	2,066,000
2026-01-07	19.230	19.300	18.840	19.230	19.230	2,376,943
2026-01-06	19.350	19.590	19.140	19.230	19.230	2,317,073
2026-01-05	19.470	19.730	19.170	19.290	19.290	2,263,273
2025-12-31	19.600	19.800	19.180	19.340	19.340	1,949,473
2025-12-30	19.660	19.920	19.410	19.570	19.570	1,987,500
2025-12-29	19.560	19.780	19.160	19.730	19.730	1,995,700
2025-12-26	20.040	20.230	19.450	19.560	19.560	2,469,200
2025-12-25	20.250	20.260	19.970	20.130	20.130	1,671,402
2025-12-24	20.090	20.410	19.880	20.270	20.270	2,178,102
2025-12-23	20.120	20.190	19.800	20.050	20.050	2,536,031
2025-12-22	20.680	20.800	20.100	20.190	20.190	2,954,900
2025-12-19	20.490	20.890	20.190	20.650	20.650	4,797,402
2025-12-18	19.300	20.910	19.090	20.180	20.180	5,717,873
2025-12-17	19.400	19.580	19.000	19.300	19.300	2,948,375
2025-12-16	19.090	19.630	18.690	19.390	19.390	2,710,173
2025-12-15	18.840	19.380	18.670	19.140	19.140	2,078,473
2025-12-12	19.010	19.450	18.650	18.760	18.760	2,255,800
2025-12-11	19.800	19.870	18.970	19.030	19.030	2,140,473
2025-12-10	19.830	20.010	19.550	19.740	19.740	2,203,432
2025-12-09	20.170	20.170	19.770	19.840	19.840	1,767,600
2025-12-08	20.300	20.700	19.890	20.120	20.120	2,594,750
2025-12-05	19.300	20.330	19.010	20.110	20.110	3,753,955
2025-12-04	19.700	19.900	19.210	19.300	19.300	2,467,500
2025-12-03	20.170	20.340	19.500	19.700	19.700	3,355,453
2025-12-02	19.830	20.450	19.810	20.060	20.060	3,279,303
2025-12-01	19.670	20.430	19.640	19.890	19.890	4,926,300
2025-11-28	19.470	19.990	19.350	19.740	19.740	5,720,700
2025-11-27	18.760	19.660	18.370	19.590	19.590	4,636,400
2025-11-26	18.850	19.250	18.500	18.540	18.540	3,994,700
2025-11-25	18.500	19.300	18.470	18.730	18.730	4,627,500
2025-11-24	17.660	18.710	17.660	18.340	18.340	5,189,500
2025-11-21	18.680	18.960	17.380	17.590	17.590	4,354,200
2025-11-20	18.930	19.090	18.680	18.820	18.820	2,467,900
2025-11-19	19.270	19.340	18.640	18.890	18.890	2,934,700
2025-11-18	19.600	19.600	19.150	19.260	19.260	1,579,400
2025-11-17	19.580	19.610	19.290	19.580	19.580	1,995,454
2025-11-14	19.140	19.600	19.040	19.420	19.420	2,774,200
2025-11-13	19.060	19.250	18.900	19.110	19.110	1,616,900
2025-11-12	19.150	19.310	19.040	19.140	19.140	1,663,300
2025-11-11	19.290	19.380	19.110	19.190	19.190	1,834,700
2025-11-10	19.240	19.400	19.090	19.270	19.270	1,947,100
2025-11-07	19.520	19.520	19.170	19.200	19.200	1,845,400
2025-11-06	19.340	19.450	19.150	19.400	19.400	1,822,800
2025-11-05	18.960	19.360	18.840	19.230	19.230	2,192,400
2025-11-04	18.870	19.100	18.730	19.000	19.000	1,924,600
2025-11-03	18.880	19.000	18.790	18.910	18.910	1,963,200
2025-10-31	18.720	19.020	18.720	18.780	18.780	1,791,400
2025-10-30	18.820	18.920	18.700	18.720	18.720	2,415,050
2025-10-29	19.030	19.130	18.700	18.820	18.820	2,992,000
2025-10-28	18.790	19.230	18.790	19.130	19.130	2,898,400
2025-10-27	19.120	19.120	18.850	18.980	18.980	2,615,900

← NewerPage 4 of 15 · 878 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.