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
2025-10-27	19.120	19.120	18.850	18.980	18.980	2,615,900
2025-10-24	19.100	19.100	18.820	18.900	18.900	2,557,100
2025-10-23	18.810	18.900	18.560	18.840	18.840	1,794,473
2025-10-22	18.780	18.910	18.680	18.810	18.810	2,314,100
2025-10-21	18.810	18.810	18.620	18.760	18.760	1,916,083
2025-10-20	18.650	18.760	18.410	18.720	18.720	2,237,748
2025-10-17	18.300	18.660	18.140	18.390	18.390	2,624,550
2025-10-16	18.510	18.600	18.290	18.350	18.350	1,454,401
2025-10-15	18.530	18.820	18.380	18.460	18.460	2,510,200
2025-10-14	18.130	18.720	18.080	18.600	18.600	3,013,798
2025-10-13	17.940	18.310	17.400	18.010	18.010	1,858,310
2025-10-10	18.550	18.750	18.400	18.430	18.430	2,140,050
2025-10-09	18.420	18.640	18.350	18.510	18.510	1,671,250
2025-09-30	18.390	18.570	18.170	18.380	18.380	1,697,000
2025-09-29	18.080	18.640	17.990	18.390	18.390	2,110,450
2025-09-26	18.040	18.600	17.800	18.090	18.090	2,328,600
2025-09-25	18.240	18.420	17.870	17.960	17.960	1,641,100
2025-09-24	17.810	18.720	17.790	18.240	18.240	2,387,800
2025-09-23	18.010	18.190	17.300	18.000	18.000	2,358,750
2025-09-22	18.320	18.320	17.910	18.120	18.120	1,302,550
2025-09-19	18.510	18.550	17.900	18.240	18.240	1,942,020
2025-09-18	18.880	18.880	18.350	18.450	18.450	1,814,672
2025-09-17	18.880	18.900	18.670	18.710	18.710	1,289,100
2025-09-16	18.570	18.800	18.510	18.800	18.800	1,874,466
2025-09-15	18.550	18.700	18.410	18.570	18.570	1,423,750
2025-09-12	18.690	18.730	18.450	18.500	18.500	1,654,000
2025-09-11	18.720	18.760	18.460	18.730	18.730	2,032,800
2025-09-10	18.830	18.830	18.610	18.760	18.760	1,664,752
2025-09-09	18.620	18.950	18.500	18.660	18.660	3,166,200
2025-09-08	18.460	18.720	18.260	18.660	18.660	3,362,234
2025-09-05	17.970	18.190	17.790	18.190	18.190	2,139,700
2025-09-04	17.900	18.250	17.620	17.970	17.970	2,675,600
2025-09-03	18.250	18.670	17.620	17.680	17.680	2,571,700
2025-09-02	18.180	18.260	17.510	18.100	18.100	3,084,039
2025-09-01	17.640	18.180	17.590	17.990	17.990	2,759,800
2025-08-29	18.000	18.040	17.580	17.670	17.670	2,967,383
2025-08-28	18.240	18.650	17.280	17.980	17.980	4,729,044
2025-08-27	19.050	19.240	18.310	18.320	18.320	3,928,400
2025-08-26	18.910	19.250	18.720	19.110	19.110	3,510,750
2025-08-25	19.100	19.220	18.900	18.990	18.990	3,739,950
2025-08-22	19.300	19.320	19.010	19.100	19.100	3,518,729
2025-08-21	19.170	19.480	19.000	19.180	19.180	5,628,795
2025-08-20	18.900	19.180	18.800	19.150	19.150	4,644,546
2025-08-19	18.810	18.980	18.690	18.960	18.960	4,150,700
2025-08-18	18.780	18.960	18.670	18.880	18.880	4,379,700
2025-08-15	18.740	18.890	18.510	18.680	18.680	4,188,772
2025-08-14	19.050	19.150	18.500	18.500	18.500	5,774,200
2025-08-13	19.080	19.150	18.810	19.140	19.140	7,061,800
2025-08-12	19.570	19.570	18.960	18.980	18.980	11,581,100
2025-08-11	19.500	20.180	19.020	20.070	20.070	17,965,027
2025-08-08	18.430	20.230	18.220	20.230	20.230	11,594,580
2025-08-07	18.500	18.510	18.310	18.390	18.390	2,312,400
2025-08-06	18.280	18.770	18.200	18.570	18.570	3,020,300
2025-08-05	18.120	18.290	18.120	18.270	18.270	2,481,145
2025-08-04	18.000	18.190	17.860	18.110	18.110	2,689,273
2025-08-01	17.780	17.950	17.670	17.830	17.830	1,897,273
2025-07-31	17.850	18.170	17.620	17.690	17.690	2,310,632
2025-07-30	17.920	18.100	17.710	17.880	17.880	2,065,200
2025-07-29	18.100	18.160	17.810	17.920	17.920	1,890,300
2025-07-28	17.930	18.310	17.900	18.100	18.100	3,338,200

← NewerPage 5 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.