Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.490 | 5.520 | 5.310 | 5.310 | 5.310 | 53,926,490 |
| 2024-04-29 | 5.400 | 5.490 | 5.340 | 5.490 | 5.490 | 62,803,194 |
| 2024-04-26 | 5.260 | 5.490 | 5.240 | 5.400 | 5.400 | 79,692,128 |
| 2024-04-25 | 5.330 | 5.370 | 5.220 | 5.300 | 5.300 | 64,098,424 |
| 2024-04-24 | 5.180 | 5.500 | 5.160 | 5.390 | 5.390 | 102,684,209 |
| 2024-04-23 | 5.230 | 5.450 | 5.140 | 5.260 | 5.260 | 136,031,678 |
| 2024-04-22 | 4.870 | 5.240 | 4.780 | 5.240 | 5.140 | 63,522,720 |
| 2024-04-19 | 4.760 | 4.790 | 4.700 | 4.760 | 4.669 | 17,718,874 |
| 2024-04-18 | 4.680 | 4.810 | 4.640 | 4.740 | 4.650 | 17,831,890 |
| 2024-04-17 | 4.480 | 4.720 | 4.480 | 4.700 | 4.610 | 25,630,883 |
| 2024-04-16 | 4.750 | 4.750 | 4.320 | 4.350 | 4.267 | 28,842,006 |
| 2024-04-15 | 4.930 | 4.940 | 4.680 | 4.790 | 4.699 | 25,402,567 |
| 2024-04-12 | 4.910 | 5.080 | 4.910 | 4.940 | 4.846 | 22,535,590 |
| 2024-04-11 | 4.860 | 5.000 | 4.830 | 4.910 | 4.816 | 14,461,031 |
| 2024-04-10 | 5.040 | 5.040 | 4.840 | 4.890 | 4.797 | 15,323,290 |
| 2024-04-09 | 5.020 | 5.070 | 4.970 | 5.050 | 4.954 | 14,620,863 |
| 2024-04-08 | 5.130 | 5.150 | 5.000 | 5.010 | 4.914 | 18,606,800 |
| 2024-04-03 | 5.150 | 5.170 | 5.070 | 5.140 | 5.042 | 20,648,690 |
| 2024-04-02 | 5.150 | 5.160 | 5.060 | 5.120 | 5.022 | 17,539,656 |
| 2024-04-01 | 5.040 | 5.150 | 5.040 | 5.150 | 5.052 | 22,194,986 |
| 2024-03-29 | 4.870 | 5.030 | 4.810 | 5.030 | 4.934 | 7,865,400 |
| 2024-03-28 | 4.700 | 4.920 | 4.700 | 4.860 | 4.767 | 23,247,200 |
| 2024-03-27 | 4.890 | 4.920 | 4.720 | 4.720 | 4.630 | 20,078,790 |
| 2024-03-26 | 4.920 | 4.990 | 4.850 | 4.940 | 4.846 | 26,304,060 |
| 2024-03-25 | 5.070 | 5.140 | 4.930 | 4.940 | 4.846 | 32,129,745 |
| 2024-03-22 | 5.080 | 5.120 | 4.980 | 5.030 | 4.934 | 25,593,669 |
| 2024-03-21 | 5.140 | 5.170 | 5.030 | 5.110 | 5.013 | 24,728,659 |
| 2024-03-20 | 5.050 | 5.160 | 5.050 | 5.140 | 5.042 | 20,613,101 |
| 2024-03-19 | 5.080 | 5.130 | 5.030 | 5.070 | 4.973 | 22,615,952 |
| 2024-03-18 | 5.040 | 5.090 | 5.010 | 5.090 | 4.993 | 33,281,824 |
| 2024-03-15 | 4.880 | 5.110 | 4.850 | 5.040 | 4.944 | 44,095,112 |
| 2024-03-14 | 4.940 | 4.960 | 4.800 | 4.860 | 4.767 | 18,379,711 |
| 2024-03-13 | 4.990 | 4.990 | 4.870 | 4.950 | 4.856 | 23,985,621 |
| 2024-03-12 | 4.910 | 4.970 | 4.870 | 4.950 | 4.856 | 23,827,600 |
| 2024-03-11 | 4.830 | 4.920 | 4.800 | 4.910 | 4.816 | 20,608,331 |
| 2024-03-08 | 4.790 | 4.850 | 4.750 | 4.810 | 4.718 | 15,987,710 |
| 2024-03-07 | 4.880 | 4.940 | 4.790 | 4.800 | 4.708 | 22,273,190 |
| 2024-03-06 | 4.770 | 4.890 | 4.740 | 4.870 | 4.777 | 22,112,836 |
| 2024-03-05 | 4.880 | 4.890 | 4.770 | 4.810 | 4.718 | 20,166,065 |
| 2024-03-04 | 4.890 | 4.990 | 4.750 | 4.910 | 4.816 | 25,968,118 |
| 2024-03-01 | 4.760 | 4.920 | 4.730 | 4.890 | 4.797 | 27,634,169 |
| 2024-02-29 | 4.490 | 4.760 | 4.480 | 4.760 | 4.669 | 30,344,611 |
| 2024-02-28 | 4.920 | 5.010 | 4.530 | 4.540 | 4.453 | 40,577,084 |
| 2024-02-27 | 4.700 | 4.920 | 4.680 | 4.920 | 4.826 | 33,105,686 |
| 2024-02-26 | 4.780 | 4.840 | 4.660 | 4.740 | 4.650 | 41,582,700 |
| 2024-02-23 | 4.430 | 4.850 | 4.370 | 4.730 | 4.640 | 49,780,122 |
| 2024-02-22 | 4.290 | 4.410 | 4.280 | 4.410 | 4.326 | 19,356,451 |
| 2024-02-21 | 4.240 | 4.430 | 4.150 | 4.320 | 4.238 | 25,861,602 |
| 2024-02-20 | 4.210 | 4.270 | 4.100 | 4.250 | 4.169 | 20,265,724 |
| 2024-02-19 | 4.110 | 4.330 | 4.110 | 4.210 | 4.130 | 34,957,998 |
| 2024-02-08 | 3.750 | 4.060 | 3.700 | 4.060 | 3.983 | 40,696,447 |
| 2024-02-07 | 3.750 | 3.830 | 3.580 | 3.690 | 3.620 | 33,038,596 |
| 2024-02-06 | 3.600 | 3.920 | 3.460 | 3.700 | 3.629 | 43,509,822 |
| 2024-02-05 | 4.160 | 4.210 | 3.800 | 3.800 | 3.728 | 24,775,614 |
| 2024-02-02 | 4.520 | 4.580 | 4.060 | 4.220 | 4.140 | 27,712,017 |
| 2024-02-01 | 4.510 | 4.620 | 4.390 | 4.510 | 4.424 | 16,003,980 |
| 2024-01-31 | 4.730 | 4.810 | 4.510 | 4.540 | 4.453 | 18,205,808 |
| 2024-01-30 | 4.950 | 5.060 | 4.770 | 4.800 | 4.708 | 14,245,266 |
| 2024-01-29 | 5.170 | 5.180 | 4.980 | 5.000 | 4.905 | 11,682,196 |
| 2024-01-26 | 5.180 | 5.240 | 5.120 | 5.130 | 5.032 | 13,007,264 |
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.