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
2025-04-28	15.660	15.840	15.270	15.340	15.252	1,591,200
2025-04-25	15.810	15.810	15.560	15.660	15.571	1,171,100
2025-04-24	15.860	15.950	15.460	15.650	15.561	1,981,100
2025-04-23	15.380	15.820	15.380	15.710	15.620	1,722,400
2025-04-22	15.300	15.400	15.160	15.290	15.203	1,081,196
2025-04-21	14.880	15.280	14.880	15.220	15.133	1,217,900
2025-04-18	15.050	15.190	14.730	14.970	14.885	1,172,900
2025-04-17	14.830	15.190	14.800	15.050	14.964	1,395,600
2025-04-16	15.230	15.250	14.550	14.830	14.745	1,787,800
2025-04-15	15.160	15.410	15.030	15.230	15.143	1,562,500
2025-04-14	14.890	15.430	14.890	15.140	15.054	1,767,600
2025-04-11	14.450	14.980	14.450	14.780	14.696	1,789,400
2025-04-10	14.340	14.970	14.340	14.650	14.566	2,603,200
2025-04-09	13.500	14.280	13.100	14.140	14.059	3,472,700
2025-04-08	14.410	14.610	13.500	13.980	13.900	4,372,650
2025-04-07	15.780	15.780	14.800	14.800	14.716	1,790,100
2025-04-03	16.660	16.900	16.230	16.440	16.346	1,810,400
2025-04-02	16.750	17.020	16.510	16.810	16.714	1,535,600
2025-04-01	16.580	16.950	16.440	16.690	16.595	1,579,300
2025-03-31	16.680	16.700	16.080	16.420	16.326	1,807,100
2025-03-28	16.950	17.150	16.680	16.680	16.585	1,441,000
2025-03-27	17.330	17.380	16.870	16.980	16.883	1,633,900
2025-03-26	16.810	17.590	16.580	17.350	17.251	2,818,000
2025-03-25	16.760	16.930	16.240	16.680	16.585	2,479,400
2025-03-24	17.620	17.790	16.400	16.780	16.684	4,425,500
2025-03-21	17.980	18.000	17.560	17.680	17.579	2,613,200
2025-03-20	18.080	18.330	17.820	18.070	17.967	2,943,173
2025-03-19	17.950	18.300	17.780	18.140	18.036	3,606,300
2025-03-18	18.060	18.210	17.800	17.970	17.867	3,545,950
2025-03-17	17.390	18.170	17.280	18.060	17.957	5,092,673
2025-03-14	17.540	17.600	17.080	17.390	17.291	3,764,523
2025-03-13	17.690	19.000	17.350	17.540	17.440	6,140,300
2025-03-12	17.590	17.590	17.300	17.430	17.331	2,247,000
2025-03-11	17.400	17.650	17.300	17.540	17.440	2,499,100
2025-03-10	17.610	17.960	17.380	17.600	17.500	5,086,600
2025-03-07	16.840	17.990	16.760	17.680	17.579	6,365,932
2025-03-06	16.850	16.920	16.670	16.840	16.744	2,642,150
2025-03-05	16.730	16.860	16.600	16.820	16.724	1,180,747
2025-03-04	16.340	16.850	16.340	16.840	16.744	1,361,400
2025-03-03	16.330	16.720	16.330	16.460	16.366	1,469,900
2025-02-28	16.870	16.890	16.240	16.310	16.217	1,753,400
2025-02-27	17.040	17.100	16.600	16.870	16.774	1,867,500
2025-02-26	16.770	17.070	16.710	17.040	16.943	1,781,800
2025-02-25	16.640	16.790	16.600	16.710	16.615	1,310,100
2025-02-24	16.860	16.960	16.540	16.720	16.625	2,015,020
2025-02-21	17.100	17.130	16.820	16.950	16.853	1,409,400
2025-02-20	17.130	17.210	16.960	17.080	16.983	1,302,151
2025-02-19	16.660	17.130	16.580	17.030	16.933	1,589,600
2025-02-18	16.870	16.900	16.480	16.580	16.485	1,646,100
2025-02-17	16.900	17.090	16.650	16.860	16.764	1,990,000
2025-02-14	17.070	17.330	16.830	16.840	16.744	1,398,200
2025-02-13	17.170	17.450	16.930	16.980	16.883	1,620,500
2025-02-12	17.250	17.300	17.010	17.250	17.152	2,186,900
2025-02-11	17.120	17.620	17.010	17.350	17.251	3,111,300
2025-02-10	16.760	18.000	16.520	17.240	17.142	5,082,300
2025-02-07	16.480	16.800	16.400	16.750	16.654	2,435,573
2025-02-06	16.120	16.480	16.090	16.440	16.346	2,034,200
2025-02-05	16.070	16.230	16.020	16.120	16.028	1,021,200
2025-01-27	16.050	16.360	16.020	16.020	15.929	1,167,100
2025-01-24	15.800	16.300	15.730	16.180	16.088	1,898,551

← NewerPage 7 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.