Ningbo Yibin Electronic Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 17.570 | 17.800 | 17.390 | 17.770 | 17.770 | 2,131,000 |
| 2025-07-23 | 17.610 | 17.700 | 17.520 | 17.560 | 17.560 | 1,664,800 |
| 2025-07-22 | 17.850 | 17.860 | 17.540 | 17.660 | 17.660 | 1,954,530 |
| 2025-07-21 | 17.660 | 17.800 | 17.620 | 17.740 | 17.740 | 2,456,300 |
| 2025-07-18 | 17.610 | 17.710 | 17.450 | 17.640 | 17.640 | 2,304,861 |
| 2025-07-17 | 17.580 | 17.670 | 17.430 | 17.570 | 17.570 | 2,656,630 |
| 2025-07-16 | 17.300 | 17.580 | 17.230 | 17.490 | 17.490 | 2,931,663 |
| 2025-07-15 | 17.570 | 17.650 | 17.220 | 17.440 | 17.440 | 2,534,173 |
| 2025-07-14 | 17.430 | 17.600 | 17.340 | 17.580 | 17.580 | 2,639,473 |
| 2025-07-11 | 17.390 | 17.460 | 17.160 | 17.400 | 17.400 | 2,348,473 |
| 2025-07-10 | 17.510 | 17.590 | 17.210 | 17.390 | 17.390 | 2,848,300 |
| 2025-07-09 | 17.600 | 17.830 | 17.440 | 17.510 | 17.410 | 5,107,000 |
| 2025-07-08 | 17.400 | 17.490 | 17.330 | 17.480 | 17.380 | 2,458,000 |
| 2025-07-07 | 17.000 | 17.390 | 16.960 | 17.350 | 17.251 | 1,960,769 |
| 2025-07-04 | 17.330 | 17.540 | 17.070 | 17.100 | 17.002 | 2,968,000 |
| 2025-07-03 | 17.260 | 17.470 | 17.200 | 17.400 | 17.301 | 2,249,400 |
| 2025-07-02 | 17.140 | 17.310 | 17.040 | 17.250 | 17.152 | 3,092,059 |
| 2025-07-01 | 17.230 | 17.300 | 17.000 | 17.210 | 17.112 | 3,178,529 |
| 2025-06-30 | 17.030 | 17.310 | 16.990 | 17.250 | 17.152 | 3,567,171 |
| 2025-06-27 | 17.190 | 17.190 | 16.860 | 16.960 | 16.863 | 2,219,300 |
| 2025-06-26 | 17.000 | 17.140 | 16.810 | 16.900 | 16.804 | 3,115,300 |
| 2025-06-25 | 17.100 | 17.230 | 16.860 | 17.000 | 16.903 | 4,626,392 |
| 2025-06-24 | 16.670 | 17.140 | 16.600 | 17.100 | 17.002 | 6,553,779 |
| 2025-06-23 | 16.030 | 16.490 | 15.890 | 16.450 | 16.356 | 5,068,250 |
| 2025-06-20 | 16.680 | 16.680 | 16.060 | 16.070 | 15.978 | 6,087,111 |
| 2025-06-19 | 16.750 | 17.150 | 16.530 | 16.680 | 16.585 | 6,067,875 |
| 2025-06-18 | 17.400 | 17.440 | 16.740 | 16.850 | 16.754 | 8,328,061 |
| 2025-06-17 | 18.280 | 18.480 | 17.400 | 17.460 | 17.360 | 14,824,077 |
| 2025-06-16 | 19.310 | 19.880 | 19.000 | 19.000 | 18.892 | 20,593,495 |
| 2025-06-13 | 18.960 | 21.110 | 18.800 | 21.110 | 20.989 | 15,054,162 |
| 2025-06-12 | 18.240 | 19.300 | 18.080 | 19.190 | 19.080 | 10,453,581 |
| 2025-06-11 | 17.820 | 18.360 | 17.640 | 18.240 | 18.136 | 6,613,236 |
| 2025-06-10 | 17.570 | 18.000 | 17.300 | 17.790 | 17.688 | 6,000,200 |
| 2025-06-09 | 16.990 | 17.770 | 16.820 | 17.570 | 17.470 | 3,959,552 |
| 2025-06-06 | 16.730 | 16.900 | 16.600 | 16.880 | 16.784 | 1,269,036 |
| 2025-06-05 | 17.240 | 17.350 | 16.640 | 16.740 | 16.644 | 2,013,763 |
| 2025-06-04 | 16.600 | 16.800 | 16.530 | 16.740 | 16.644 | 1,414,700 |
| 2025-06-03 | 16.330 | 16.650 | 16.330 | 16.600 | 16.505 | 1,943,246 |
| 2025-05-30 | 16.900 | 17.080 | 16.370 | 16.390 | 16.296 | 2,012,736 |
| 2025-05-29 | 16.530 | 17.150 | 16.280 | 17.070 | 16.973 | 2,588,906 |
| 2025-05-28 | 16.650 | 16.960 | 16.410 | 16.510 | 16.416 | 1,181,500 |
| 2025-05-27 | 16.430 | 16.740 | 16.290 | 16.670 | 16.575 | 1,311,500 |
| 2025-05-26 | 16.310 | 16.600 | 16.270 | 16.550 | 16.456 | 1,125,036 |
| 2025-05-23 | 16.720 | 16.740 | 16.350 | 16.380 | 16.287 | 1,598,700 |
| 2025-05-22 | 16.910 | 17.150 | 16.510 | 16.570 | 16.475 | 1,523,136 |
| 2025-05-21 | 17.090 | 17.550 | 16.900 | 16.980 | 16.883 | 2,252,573 |
| 2025-05-20 | 16.720 | 17.250 | 16.620 | 17.090 | 16.992 | 2,287,347 |
| 2025-05-19 | 16.790 | 16.910 | 16.450 | 16.720 | 16.625 | 1,617,700 |
| 2025-05-16 | 16.320 | 16.820 | 16.310 | 16.680 | 16.585 | 1,893,000 |
| 2025-05-15 | 16.510 | 16.590 | 16.250 | 16.330 | 16.237 | 1,548,673 |
| 2025-05-14 | 16.640 | 16.900 | 16.400 | 16.500 | 16.406 | 2,078,573 |
| 2025-05-13 | 17.000 | 17.040 | 16.690 | 16.770 | 16.674 | 1,264,000 |
| 2025-05-12 | 16.730 | 16.960 | 16.620 | 16.810 | 16.714 | 1,440,300 |
| 2025-05-09 | 16.800 | 16.990 | 16.560 | 16.720 | 16.625 | 1,534,800 |
| 2025-05-08 | 16.470 | 16.860 | 16.470 | 16.820 | 16.724 | 1,555,000 |
| 2025-05-07 | 16.700 | 16.850 | 16.450 | 16.590 | 16.495 | 2,445,800 |
| 2025-05-06 | 16.170 | 16.430 | 16.020 | 16.400 | 16.306 | 2,078,900 |
| 2025-04-30 | 15.900 | 16.140 | 15.900 | 16.000 | 15.909 | 1,905,700 |
| 2025-04-29 | 15.260 | 15.840 | 15.240 | 15.730 | 15.640 | 1,941,800 |
| 2025-04-28 | 15.660 | 15.840 | 15.270 | 15.340 | 15.252 | 1,591,200 |
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.