Ningbo Yibin Electronic Technology Co. Ltd. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.200 | 16.480 | 15.880 | 16.020 | 15.929 | 2,787,888 |
| 2024-10-29 | 16.740 | 17.100 | 16.470 | 16.480 | 16.386 | 2,967,977 |
| 2024-10-28 | 16.470 | 16.770 | 16.400 | 16.740 | 16.644 | 2,301,572 |
| 2024-10-25 | 16.300 | 16.550 | 16.300 | 16.490 | 16.396 | 2,355,200 |
| 2024-10-24 | 16.640 | 16.740 | 16.220 | 16.300 | 16.207 | 2,236,900 |
| 2024-10-23 | 16.590 | 16.810 | 16.400 | 16.680 | 16.585 | 3,363,013 |
| 2024-10-22 | 16.300 | 16.610 | 16.170 | 16.510 | 16.416 | 3,223,810 |
| 2024-10-21 | 16.140 | 16.740 | 15.910 | 16.400 | 16.306 | 4,821,331 |
| 2024-10-18 | 15.690 | 16.290 | 15.600 | 16.080 | 15.988 | 3,185,267 |
| 2024-10-17 | 15.770 | 16.060 | 15.670 | 15.680 | 15.591 | 2,219,900 |
| 2024-10-16 | 15.570 | 16.010 | 15.520 | 15.760 | 15.670 | 2,277,000 |
| 2024-10-15 | 16.380 | 16.380 | 15.890 | 15.890 | 15.799 | 4,040,900 |
| 2024-10-14 | 16.000 | 16.600 | 15.440 | 16.600 | 16.505 | 7,108,460 |
| 2024-10-11 | 16.100 | 17.680 | 15.310 | 16.860 | 16.764 | 9,445,949 |
| 2024-10-10 | 16.180 | 16.460 | 15.720 | 16.070 | 15.978 | 3,582,027 |
| 2024-10-09 | 17.200 | 17.250 | 16.070 | 16.070 | 15.978 | 5,096,694 |
| 2024-10-08 | 18.910 | 18.970 | 16.820 | 17.850 | 17.748 | 10,242,891 |
| 2024-09-30 | 16.510 | 17.390 | 16.050 | 17.350 | 17.251 | 9,187,994 |
| 2024-09-27 | 15.400 | 16.190 | 15.200 | 16.060 | 15.968 | 7,927,570 |
| 2024-09-26 | 14.720 | 15.660 | 14.690 | 15.440 | 15.352 | 7,457,661 |
| 2024-09-25 | 14.650 | 15.500 | 14.590 | 14.700 | 14.616 | 7,073,495 |
| 2024-09-24 | 14.540 | 14.650 | 14.100 | 14.650 | 14.566 | 5,844,676 |
| 2024-09-23 | 14.620 | 14.720 | 14.200 | 14.550 | 14.467 | 8,348,096 |
| 2024-09-20 | 13.440 | 14.730 | 13.260 | 14.730 | 14.646 | 6,888,353 |
| 2024-09-19 | 13.150 | 13.500 | 13.080 | 13.390 | 13.314 | 1,283,361 |
| 2024-09-18 | 13.280 | 13.340 | 12.840 | 13.070 | 12.995 | 933,668 |
| 2024-09-13 | 13.580 | 13.610 | 13.230 | 13.270 | 13.194 | 1,023,200 |
| 2024-09-12 | 13.760 | 13.890 | 13.540 | 13.570 | 13.493 | 828,400 |
| 2024-09-11 | 13.930 | 14.050 | 13.660 | 13.760 | 13.681 | 907,228 |
| 2024-09-10 | 13.850 | 13.950 | 13.660 | 13.930 | 13.850 | 706,002 |
| 2024-09-09 | 13.730 | 13.970 | 13.500 | 13.780 | 13.701 | 792,915 |
| 2024-09-06 | 14.170 | 14.250 | 13.750 | 13.780 | 13.701 | 1,206,700 |
| 2024-09-05 | 14.150 | 14.220 | 14.020 | 14.130 | 14.049 | 896,600 |
| 2024-09-04 | 14.000 | 14.210 | 13.900 | 14.070 | 13.990 | 1,001,173 |
| 2024-09-03 | 13.790 | 14.090 | 13.790 | 14.070 | 13.990 | 980,300 |
| 2024-09-02 | 14.050 | 14.130 | 13.830 | 13.830 | 13.751 | 1,233,000 |
| 2024-08-30 | 13.950 | 14.210 | 13.830 | 14.050 | 13.970 | 1,716,300 |
| 2024-08-29 | 13.950 | 13.950 | 13.550 | 13.910 | 13.831 | 1,022,366 |
| 2024-08-28 | 13.560 | 13.810 | 13.400 | 13.750 | 13.672 | 1,139,100 |
| 2024-08-27 | 13.930 | 13.960 | 13.520 | 13.600 | 13.522 | 947,500 |
| 2024-08-26 | 13.470 | 13.970 | 13.450 | 13.920 | 13.841 | 1,092,900 |
| 2024-08-23 | 13.650 | 13.650 | 13.260 | 13.550 | 13.473 | 1,128,700 |
| 2024-08-22 | 14.000 | 14.070 | 13.560 | 13.560 | 13.483 | 1,317,700 |
| 2024-08-21 | 13.980 | 14.090 | 13.910 | 14.010 | 13.930 | 1,049,400 |
| 2024-08-20 | 14.570 | 14.570 | 13.880 | 13.980 | 13.900 | 1,535,200 |
| 2024-08-19 | 14.490 | 14.550 | 14.240 | 14.450 | 14.368 | 1,219,100 |
| 2024-08-16 | 14.320 | 14.540 | 14.270 | 14.400 | 14.318 | 1,424,549 |
| 2024-08-15 | 14.260 | 14.400 | 14.090 | 14.270 | 14.189 | 1,084,649 |
| 2024-08-14 | 14.340 | 14.430 | 14.240 | 14.260 | 14.179 | 845,912 |
| 2024-08-13 | 14.200 | 14.340 | 14.080 | 14.340 | 14.258 | 1,103,263 |
| 2024-08-12 | 14.340 | 14.360 | 14.090 | 14.200 | 14.119 | 1,138,000 |
| 2024-08-09 | 14.400 | 14.550 | 14.290 | 14.330 | 14.248 | 1,090,300 |
| 2024-08-08 | 14.470 | 14.490 | 14.140 | 14.360 | 14.278 | 1,124,600 |
| 2024-08-07 | 14.550 | 14.550 | 14.310 | 14.480 | 14.397 | 824,000 |
| 2024-08-06 | 14.160 | 14.440 | 14.160 | 14.440 | 14.358 | 1,287,900 |
| 2024-08-05 | 14.500 | 14.740 | 14.080 | 14.090 | 14.010 | 1,937,900 |
| 2024-08-02 | 14.790 | 14.850 | 14.540 | 14.610 | 14.527 | 1,455,300 |
| 2024-08-01 | 14.770 | 14.890 | 14.690 | 14.840 | 14.755 | 1,993,254 |
| 2024-07-31 | 14.600 | 14.890 | 14.450 | 14.790 | 14.706 | 2,745,019 |
| 2024-07-30 | 14.450 | 14.460 | 14.220 | 14.440 | 14.358 | 1,255,400 |
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.