Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.870 | 5.080 | 4.780 | 5.010 | 5.010 | 49,689,628 |
| 2024-07-26 | 4.570 | 4.750 | 4.530 | 4.750 | 4.750 | 22,827,054 |
| 2024-07-25 | 4.500 | 4.590 | 4.460 | 4.540 | 4.540 | 11,930,370 |
| 2024-07-24 | 4.550 | 4.630 | 4.490 | 4.500 | 4.500 | 12,034,168 |
| 2024-07-23 | 4.710 | 4.720 | 4.570 | 4.570 | 4.570 | 13,070,880 |
| 2024-07-22 | 4.690 | 4.820 | 4.620 | 4.730 | 4.730 | 17,744,074 |
| 2024-07-19 | 4.640 | 4.720 | 4.620 | 4.660 | 4.660 | 9,976,980 |
| 2024-07-18 | 4.660 | 4.690 | 4.540 | 4.650 | 4.650 | 13,059,180 |
| 2024-07-17 | 4.820 | 4.840 | 4.680 | 4.690 | 4.690 | 11,879,600 |
| 2024-07-16 | 4.850 | 4.890 | 4.790 | 4.850 | 4.850 | 8,628,030 |
| 2024-07-15 | 4.870 | 4.950 | 4.840 | 4.850 | 4.850 | 10,638,900 |
| 2024-07-12 | 4.930 | 4.940 | 4.870 | 4.910 | 4.910 | 9,340,300 |
| 2024-07-11 | 4.830 | 4.930 | 4.800 | 4.930 | 4.930 | 15,205,260 |
| 2024-07-10 | 4.790 | 4.830 | 4.730 | 4.740 | 4.740 | 9,819,300 |
| 2024-07-09 | 4.650 | 4.810 | 4.580 | 4.790 | 4.790 | 14,746,450 |
| 2024-07-08 | 4.750 | 4.760 | 4.650 | 4.670 | 4.670 | 11,024,660 |
| 2024-07-05 | 4.730 | 4.790 | 4.670 | 4.780 | 4.780 | 10,336,570 |
| 2024-07-04 | 4.840 | 4.890 | 4.720 | 4.730 | 4.730 | 10,014,887 |
| 2024-07-03 | 4.970 | 4.970 | 4.820 | 4.840 | 4.840 | 11,955,040 |
| 2024-07-02 | 4.980 | 5.040 | 4.930 | 4.950 | 4.950 | 12,520,100 |
| 2024-07-01 | 4.910 | 5.020 | 4.870 | 5.010 | 5.010 | 17,811,470 |
| 2024-06-28 | 4.780 | 4.970 | 4.780 | 4.910 | 4.910 | 18,055,070 |
| 2024-06-27 | 4.880 | 4.930 | 4.790 | 4.790 | 4.790 | 12,250,071 |
| 2024-06-26 | 4.710 | 4.920 | 4.660 | 4.910 | 4.910 | 17,329,629 |
| 2024-06-25 | 4.820 | 4.970 | 4.710 | 4.750 | 4.750 | 22,330,050 |
| 2024-06-24 | 4.950 | 4.950 | 4.740 | 4.750 | 4.750 | 20,408,779 |
| 2024-06-21 | 4.980 | 5.020 | 4.910 | 4.960 | 4.960 | 11,036,820 |
| 2024-06-20 | 5.170 | 5.200 | 4.990 | 5.000 | 5.000 | 17,517,651 |
| 2024-06-19 | 5.240 | 5.260 | 5.160 | 5.180 | 5.180 | 14,129,640 |
| 2024-06-18 | 5.180 | 5.260 | 5.180 | 5.250 | 5.250 | 15,568,020 |
| 2024-06-17 | 5.190 | 5.250 | 5.150 | 5.210 | 5.210 | 13,226,270 |
| 2024-06-14 | 5.170 | 5.220 | 5.100 | 5.200 | 5.200 | 14,831,013 |
| 2024-06-13 | 5.190 | 5.240 | 5.150 | 5.170 | 5.170 | 13,970,770 |
| 2024-06-12 | 5.050 | 5.260 | 5.040 | 5.220 | 5.220 | 23,646,017 |
| 2024-06-11 | 5.020 | 5.100 | 4.950 | 5.080 | 5.080 | 18,955,850 |
| 2024-06-07 | 5.050 | 5.100 | 4.990 | 5.080 | 5.080 | 19,660,270 |
| 2024-06-06 | 5.200 | 5.250 | 4.910 | 4.990 | 4.990 | 38,536,453 |
| 2024-06-05 | 5.300 | 5.380 | 5.170 | 5.190 | 5.190 | 30,340,781 |
| 2024-06-04 | 5.330 | 5.360 | 5.190 | 5.320 | 5.320 | 25,465,911 |
| 2024-06-03 | 5.470 | 5.480 | 5.270 | 5.340 | 5.340 | 33,357,254 |
| 2024-05-31 | 5.400 | 5.520 | 5.380 | 5.480 | 5.480 | 36,266,845 |
| 2024-05-30 | 5.310 | 5.450 | 5.190 | 5.440 | 5.440 | 40,546,825 |
| 2024-05-29 | 5.620 | 5.630 | 5.300 | 5.390 | 5.390 | 52,361,161 |
| 2024-05-28 | 5.280 | 5.570 | 5.250 | 5.520 | 5.520 | 55,796,981 |
| 2024-05-27 | 5.220 | 5.330 | 5.140 | 5.320 | 5.320 | 20,957,000 |
| 2024-05-24 | 5.290 | 5.340 | 5.190 | 5.210 | 5.210 | 21,141,761 |
| 2024-05-23 | 5.330 | 5.410 | 5.280 | 5.310 | 5.310 | 21,813,757 |
| 2024-05-22 | 5.410 | 5.480 | 5.340 | 5.370 | 5.370 | 21,537,340 |
| 2024-05-21 | 5.440 | 5.510 | 5.400 | 5.420 | 5.420 | 24,055,616 |
| 2024-05-20 | 5.400 | 5.510 | 5.370 | 5.470 | 5.470 | 28,817,800 |
| 2024-05-17 | 5.380 | 5.440 | 5.340 | 5.400 | 5.400 | 25,024,882 |
| 2024-05-16 | 5.420 | 5.470 | 5.360 | 5.380 | 5.380 | 21,366,300 |
| 2024-05-15 | 5.430 | 5.520 | 5.350 | 5.400 | 5.400 | 27,417,381 |
| 2024-05-14 | 5.350 | 5.520 | 5.320 | 5.420 | 5.420 | 30,299,100 |
| 2024-05-13 | 5.340 | 5.420 | 5.270 | 5.320 | 5.320 | 35,556,730 |
| 2024-05-10 | 5.560 | 5.580 | 5.440 | 5.470 | 5.470 | 42,141,060 |
| 2024-05-09 | 5.530 | 5.670 | 5.510 | 5.560 | 5.560 | 45,168,170 |
| 2024-05-08 | 5.600 | 5.620 | 5.480 | 5.560 | 5.560 | 63,109,359 |
| 2024-05-07 | 5.360 | 5.750 | 5.330 | 5.700 | 5.700 | 90,936,028 |
| 2024-05-06 | 5.390 | 5.430 | 5.340 | 5.390 | 5.390 | 37,871,579 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-04-23 | 0.1000 CNY |
| 2023-04-28 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.