Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.030 | 5.220 | 4.990 | 5.190 | 5.091 | 14,384,522 |
| 2024-01-24 | 4.980 | 5.070 | 4.800 | 5.030 | 4.934 | 15,864,009 |
| 2024-01-23 | 5.000 | 5.050 | 4.840 | 4.970 | 4.875 | 16,277,770 |
| 2024-01-22 | 5.370 | 5.370 | 4.960 | 5.020 | 4.924 | 16,919,972 |
| 2024-01-19 | 5.480 | 5.480 | 5.320 | 5.330 | 5.228 | 10,533,287 |
| 2024-01-18 | 5.490 | 5.530 | 5.250 | 5.490 | 5.385 | 21,522,767 |
| 2024-01-17 | 5.640 | 5.660 | 5.480 | 5.490 | 5.385 | 10,132,040 |
| 2024-01-16 | 5.650 | 5.670 | 5.540 | 5.670 | 5.562 | 12,203,001 |
| 2024-01-15 | 5.740 | 5.740 | 5.640 | 5.650 | 5.542 | 14,156,001 |
| 2024-01-12 | 5.800 | 5.830 | 5.700 | 5.770 | 5.660 | 12,012,866 |
| 2024-01-11 | 5.590 | 5.790 | 5.570 | 5.760 | 5.650 | 12,816,708 |
| 2024-01-10 | 5.680 | 5.740 | 5.510 | 5.600 | 5.493 | 13,122,400 |
| 2024-01-09 | 5.690 | 5.780 | 5.620 | 5.720 | 5.611 | 12,675,100 |
| 2024-01-08 | 5.840 | 5.890 | 5.650 | 5.670 | 5.562 | 16,115,970 |
| 2024-01-05 | 6.050 | 6.080 | 5.830 | 5.890 | 5.778 | 16,928,325 |
| 2024-01-04 | 6.060 | 6.090 | 5.980 | 6.070 | 5.954 | 15,271,684 |
| 2024-01-03 | 6.160 | 6.180 | 6.010 | 6.070 | 5.954 | 18,787,807 |
| 2024-01-02 | 6.210 | 6.240 | 6.130 | 6.200 | 6.082 | 25,305,600 |
| 2023-12-29 | 5.940 | 6.290 | 5.910 | 6.170 | 6.052 | 34,476,172 |
| 2023-12-28 | 5.780 | 6.040 | 5.770 | 5.940 | 5.827 | 33,129,701 |
| 2023-12-27 | 5.710 | 5.810 | 5.700 | 5.730 | 5.621 | 15,705,741 |
| 2023-12-26 | 5.770 | 5.800 | 5.630 | 5.740 | 5.631 | 16,999,000 |
| 2023-12-25 | 5.730 | 5.870 | 5.720 | 5.780 | 5.670 | 16,967,943 |
| 2023-12-22 | 5.800 | 5.840 | 5.700 | 5.740 | 5.631 | 17,755,134 |
| 2023-12-21 | 5.730 | 5.820 | 5.620 | 5.780 | 5.670 | 15,977,212 |
| 2023-12-20 | 5.860 | 5.870 | 5.680 | 5.690 | 5.581 | 18,009,280 |
| 2023-12-19 | 5.860 | 5.890 | 5.770 | 5.860 | 5.748 | 17,699,522 |
| 2023-12-18 | 5.940 | 5.980 | 5.850 | 5.860 | 5.748 | 15,425,539 |
| 2023-12-15 | 5.980 | 6.030 | 5.900 | 5.940 | 5.827 | 16,053,800 |
| 2023-12-14 | 6.190 | 6.220 | 5.880 | 5.970 | 5.856 | 37,136,820 |
| 2023-12-13 | 6.160 | 6.320 | 6.130 | 6.170 | 6.052 | 26,138,450 |
| 2023-12-12 | 6.060 | 6.210 | 6.030 | 6.160 | 6.042 | 22,238,300 |
| 2023-12-11 | 6.010 | 6.080 | 5.990 | 6.080 | 5.964 | 16,111,983 |
| 2023-12-08 | 6.060 | 6.200 | 6.020 | 6.030 | 5.915 | 23,234,806 |
| 2023-12-07 | 6.070 | 6.130 | 6.050 | 6.060 | 5.944 | 21,108,996 |
| 2023-12-06 | 6.230 | 6.260 | 6.100 | 6.130 | 6.013 | 41,937,062 |
| 2023-12-05 | 6.500 | 6.550 | 6.230 | 6.230 | 6.111 | 55,164,936 |
| 2023-12-04 | 6.370 | 6.620 | 6.270 | 6.570 | 6.445 | 97,810,179 |
| 2023-12-01 | 6.250 | 6.360 | 6.180 | 6.360 | 6.239 | 41,889,411 |
| 2023-11-30 | 6.280 | 6.500 | 6.210 | 6.340 | 6.219 | 54,698,122 |
| 2023-11-29 | 6.270 | 6.410 | 6.220 | 6.300 | 6.180 | 36,673,070 |
| 2023-11-28 | 6.140 | 6.300 | 6.140 | 6.260 | 6.141 | 25,040,108 |
| 2023-11-27 | 6.110 | 6.210 | 6.040 | 6.170 | 6.052 | 26,592,245 |
| 2023-11-24 | 6.260 | 6.260 | 6.090 | 6.130 | 6.013 | 23,453,797 |
| 2023-11-23 | 6.110 | 6.230 | 6.110 | 6.200 | 6.082 | 31,048,472 |
| 2023-11-22 | 6.260 | 6.270 | 6.090 | 6.100 | 5.984 | 47,071,176 |
| 2023-11-21 | 6.380 | 6.400 | 6.220 | 6.260 | 6.141 | 41,586,427 |
| 2023-11-20 | 6.330 | 6.420 | 6.280 | 6.420 | 6.298 | 35,709,039 |
| 2023-11-17 | 6.260 | 6.350 | 6.230 | 6.340 | 6.219 | 26,960,864 |
| 2023-11-16 | 6.370 | 6.410 | 6.250 | 6.270 | 6.150 | 39,162,602 |
| 2023-11-15 | 6.180 | 6.500 | 6.180 | 6.370 | 6.248 | 74,546,081 |
| 2023-11-14 | 6.090 | 6.220 | 6.070 | 6.180 | 6.062 | 35,566,620 |
| 2023-11-13 | 6.100 | 6.130 | 6.000 | 6.090 | 5.974 | 27,385,100 |
| 2023-11-10 | 6.050 | 6.100 | 5.980 | 6.060 | 5.944 | 18,734,251 |
| 2023-11-09 | 6.050 | 6.140 | 6.010 | 6.060 | 5.944 | 32,943,408 |
| 2023-11-08 | 6.200 | 6.260 | 6.040 | 6.090 | 5.974 | 45,681,069 |
| 2023-11-07 | 6.120 | 6.410 | 6.100 | 6.230 | 6.111 | 70,011,310 |
| 2023-11-06 | 5.900 | 6.240 | 5.850 | 6.190 | 6.072 | 71,225,285 |
| 2023-11-03 | 5.900 | 5.960 | 5.800 | 5.920 | 5.807 | 43,004,437 |
| 2023-11-02 | 6.110 | 6.110 | 5.870 | 5.910 | 5.797 | 74,796,083 |
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.