Ningbo Yibin Electronic Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.990 | 16.140 | 15.780 | 15.800 | 15.710 | 1,136,600 |
| 2025-01-22 | 15.870 | 15.960 | 15.560 | 15.790 | 15.700 | 1,055,000 |
| 2025-01-21 | 16.200 | 16.290 | 15.760 | 15.900 | 15.809 | 1,493,000 |
| 2025-01-20 | 16.030 | 16.270 | 15.810 | 16.140 | 16.048 | 2,054,800 |
| 2025-01-17 | 15.930 | 15.970 | 15.670 | 15.760 | 15.670 | 1,288,210 |
| 2025-01-16 | 15.910 | 16.190 | 15.600 | 16.000 | 15.909 | 2,236,800 |
| 2025-01-15 | 16.220 | 16.240 | 15.710 | 15.770 | 15.680 | 1,643,900 |
| 2025-01-14 | 15.300 | 16.090 | 15.300 | 16.090 | 15.998 | 2,659,110 |
| 2025-01-13 | 15.250 | 15.670 | 15.090 | 15.290 | 15.203 | 2,074,900 |
| 2025-01-10 | 15.250 | 16.400 | 15.110 | 15.670 | 15.581 | 4,371,751 |
| 2025-01-09 | 15.130 | 15.310 | 15.120 | 15.230 | 15.143 | 1,152,500 |
| 2025-01-08 | 15.280 | 15.360 | 14.780 | 15.210 | 15.123 | 1,480,651 |
| 2025-01-07 | 14.780 | 15.300 | 14.780 | 15.280 | 15.193 | 1,777,200 |
| 2025-01-06 | 14.650 | 14.800 | 14.110 | 14.780 | 14.696 | 1,549,200 |
| 2025-01-03 | 16.100 | 16.100 | 14.600 | 14.650 | 14.566 | 2,912,700 |
| 2025-01-02 | 16.200 | 16.490 | 15.550 | 15.740 | 15.650 | 1,977,508 |
| 2024-12-31 | 16.680 | 16.860 | 16.130 | 16.250 | 16.157 | 1,534,261 |
| 2024-12-30 | 17.020 | 17.100 | 16.600 | 16.680 | 16.585 | 1,546,346 |
| 2024-12-27 | 17.220 | 17.240 | 16.970 | 17.100 | 17.002 | 1,253,165 |
| 2024-12-26 | 16.690 | 17.360 | 16.690 | 17.050 | 16.953 | 2,473,800 |
| 2024-12-25 | 17.430 | 17.530 | 16.660 | 16.680 | 16.585 | 2,811,600 |
| 2024-12-24 | 17.790 | 18.090 | 17.190 | 17.550 | 17.450 | 2,565,062 |
| 2024-12-23 | 18.300 | 18.300 | 17.520 | 17.900 | 17.798 | 3,148,396 |
| 2024-12-20 | 18.180 | 18.480 | 17.980 | 18.280 | 18.176 | 2,945,100 |
| 2024-12-19 | 17.880 | 18.280 | 17.660 | 18.280 | 18.176 | 2,912,535 |
| 2024-12-18 | 18.000 | 18.240 | 17.580 | 18.060 | 17.957 | 2,515,800 |
| 2024-12-17 | 18.380 | 18.780 | 17.890 | 17.980 | 17.877 | 3,876,500 |
| 2024-12-16 | 18.900 | 18.900 | 18.280 | 18.460 | 18.355 | 4,201,350 |
| 2024-12-13 | 18.840 | 19.680 | 18.750 | 18.900 | 18.792 | 6,358,188 |
| 2024-12-12 | 18.960 | 19.390 | 18.700 | 19.220 | 19.110 | 8,540,305 |
| 2024-12-11 | 18.880 | 19.080 | 18.660 | 18.920 | 18.812 | 7,942,032 |
| 2024-12-10 | 19.830 | 20.340 | 18.900 | 18.980 | 18.872 | 16,732,994 |
| 2024-12-09 | 17.900 | 19.830 | 17.750 | 19.830 | 19.717 | 14,751,750 |
| 2024-12-06 | 17.690 | 18.470 | 17.400 | 18.030 | 17.927 | 5,290,643 |
| 2024-12-05 | 17.550 | 17.940 | 17.510 | 17.730 | 17.629 | 3,146,470 |
| 2024-12-04 | 17.610 | 18.180 | 17.450 | 17.720 | 17.619 | 3,934,926 |
| 2024-12-03 | 17.860 | 17.990 | 17.500 | 17.670 | 17.569 | 4,511,203 |
| 2024-12-02 | 17.580 | 18.490 | 17.580 | 18.110 | 18.007 | 7,756,029 |
| 2024-11-29 | 17.010 | 17.560 | 17.000 | 17.540 | 17.440 | 5,649,382 |
| 2024-11-28 | 16.860 | 17.170 | 16.770 | 16.950 | 16.853 | 2,680,550 |
| 2024-11-27 | 16.620 | 16.890 | 16.110 | 16.850 | 16.754 | 2,135,293 |
| 2024-11-26 | 16.960 | 17.340 | 16.700 | 16.790 | 16.694 | 2,775,600 |
| 2024-11-25 | 16.370 | 16.910 | 16.360 | 16.900 | 16.804 | 1,990,200 |
| 2024-11-22 | 16.860 | 16.990 | 16.200 | 16.300 | 16.207 | 1,943,000 |
| 2024-11-21 | 16.780 | 17.010 | 16.680 | 16.920 | 16.823 | 1,836,100 |
| 2024-11-20 | 16.400 | 16.800 | 16.400 | 16.790 | 16.694 | 1,893,100 |
| 2024-11-19 | 15.990 | 16.430 | 15.990 | 16.430 | 16.336 | 1,529,360 |
| 2024-11-18 | 16.510 | 16.560 | 15.900 | 16.020 | 15.929 | 1,809,173 |
| 2024-11-15 | 16.600 | 16.830 | 16.320 | 16.360 | 16.267 | 1,911,850 |
| 2024-11-14 | 17.100 | 17.100 | 16.550 | 16.610 | 16.515 | 1,740,146 |
| 2024-11-13 | 16.960 | 17.120 | 16.560 | 17.040 | 16.943 | 2,252,300 |
| 2024-11-12 | 17.000 | 17.440 | 16.830 | 16.970 | 16.873 | 3,988,243 |
| 2024-11-11 | 16.690 | 16.940 | 16.600 | 16.900 | 16.804 | 2,832,273 |
| 2024-11-08 | 16.850 | 16.970 | 16.640 | 16.690 | 16.595 | 2,678,341 |
| 2024-11-07 | 16.390 | 17.030 | 16.300 | 16.800 | 16.704 | 3,789,609 |
| 2024-11-06 | 16.360 | 16.510 | 16.180 | 16.300 | 16.207 | 2,782,127 |
| 2024-11-05 | 16.080 | 16.340 | 16.070 | 16.310 | 16.217 | 2,150,150 |
| 2024-11-04 | 15.630 | 16.090 | 15.630 | 16.080 | 15.988 | 1,731,500 |
| 2024-11-01 | 16.080 | 16.170 | 15.540 | 15.640 | 15.551 | 2,153,600 |
| 2024-10-31 | 16.090 | 16.130 | 15.890 | 16.080 | 15.988 | 1,936,750 |
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.