Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.770 | 6.280 | 5.680 | 6.120 | 6.003 | 121,365,547 |
| 2023-10-31 | 6.000 | 6.000 | 5.730 | 5.800 | 5.689 | 86,852,890 |
| 2023-10-30 | 5.330 | 5.910 | 5.290 | 5.910 | 5.797 | 84,110,152 |
| 2023-10-27 | 5.320 | 5.400 | 5.270 | 5.370 | 5.268 | 11,057,080 |
| 2023-10-26 | 5.220 | 5.340 | 5.160 | 5.330 | 5.228 | 17,259,952 |
| 2023-10-25 | 5.180 | 5.270 | 5.140 | 5.230 | 5.130 | 11,782,960 |
| 2023-10-24 | 5.130 | 5.200 | 5.060 | 5.150 | 5.052 | 12,888,137 |
| 2023-10-23 | 5.100 | 5.190 | 5.020 | 5.100 | 5.003 | 19,159,370 |
| 2023-10-20 | 5.250 | 5.310 | 5.100 | 5.150 | 5.052 | 14,535,046 |
| 2023-10-19 | 5.300 | 5.390 | 5.260 | 5.260 | 5.160 | 11,999,401 |
| 2023-10-18 | 5.440 | 5.450 | 5.320 | 5.320 | 5.219 | 11,110,575 |
| 2023-10-17 | 5.530 | 5.550 | 5.410 | 5.450 | 5.346 | 11,245,688 |
| 2023-10-16 | 5.580 | 5.610 | 5.500 | 5.530 | 5.425 | 13,007,015 |
| 2023-10-13 | 5.580 | 5.640 | 5.550 | 5.600 | 5.493 | 13,303,622 |
| 2023-10-12 | 5.570 | 5.620 | 5.550 | 5.600 | 5.493 | 13,006,801 |
| 2023-10-11 | 5.550 | 5.600 | 5.510 | 5.570 | 5.464 | 15,310,904 |
| 2023-10-10 | 5.590 | 5.600 | 5.540 | 5.560 | 5.454 | 15,525,619 |
| 2023-10-09 | 5.500 | 5.600 | 5.490 | 5.570 | 5.464 | 19,286,445 |
| 2023-09-28 | 5.360 | 5.540 | 5.350 | 5.510 | 5.405 | 23,635,901 |
| 2023-09-27 | 5.310 | 5.380 | 5.290 | 5.340 | 5.238 | 11,017,749 |
| 2023-09-26 | 5.340 | 5.350 | 5.270 | 5.300 | 5.199 | 11,670,500 |
| 2023-09-25 | 5.430 | 5.440 | 5.320 | 5.350 | 5.248 | 14,558,360 |
| 2023-09-22 | 5.330 | 5.450 | 5.300 | 5.440 | 5.336 | 16,298,146 |
| 2023-09-21 | 5.350 | 5.400 | 5.320 | 5.330 | 5.228 | 9,133,070 |
| 2023-09-20 | 5.370 | 5.420 | 5.340 | 5.360 | 5.258 | 8,997,993 |
| 2023-09-19 | 5.480 | 5.510 | 5.350 | 5.380 | 5.277 | 16,047,100 |
| 2023-09-18 | 5.470 | 5.540 | 5.420 | 5.520 | 5.415 | 11,347,800 |
| 2023-09-15 | 5.500 | 5.530 | 5.470 | 5.500 | 5.395 | 10,550,729 |
| 2023-09-14 | 5.510 | 5.550 | 5.470 | 5.500 | 5.395 | 11,972,880 |
| 2023-09-13 | 5.610 | 5.620 | 5.500 | 5.530 | 5.425 | 19,186,040 |
| 2023-09-12 | 5.640 | 5.660 | 5.580 | 5.620 | 5.513 | 17,645,500 |
| 2023-09-11 | 5.650 | 5.760 | 5.580 | 5.670 | 5.562 | 27,136,100 |
| 2023-09-08 | 5.500 | 5.660 | 5.480 | 5.640 | 5.532 | 30,933,610 |
| 2023-09-07 | 5.570 | 5.630 | 5.480 | 5.500 | 5.395 | 24,817,500 |
| 2023-09-06 | 5.460 | 5.600 | 5.410 | 5.590 | 5.483 | 28,983,800 |
| 2023-09-05 | 5.460 | 5.510 | 5.440 | 5.470 | 5.366 | 14,091,980 |
| 2023-09-04 | 5.340 | 5.460 | 5.340 | 5.460 | 5.356 | 16,108,900 |
| 2023-09-01 | 5.420 | 5.420 | 5.310 | 5.340 | 5.238 | 11,556,462 |
| 2023-08-31 | 5.500 | 5.510 | 5.370 | 5.400 | 5.297 | 16,943,418 |
| 2023-08-30 | 5.440 | 5.560 | 5.430 | 5.480 | 5.375 | 19,591,412 |
| 2023-08-29 | 5.310 | 5.470 | 5.300 | 5.440 | 5.336 | 19,689,340 |
| 2023-08-28 | 5.590 | 5.590 | 5.310 | 5.320 | 5.219 | 22,502,437 |
| 2023-08-25 | 5.380 | 5.380 | 5.190 | 5.230 | 5.130 | 19,036,519 |
| 2023-08-24 | 5.360 | 5.440 | 5.300 | 5.380 | 5.277 | 14,143,270 |
| 2023-08-23 | 5.460 | 5.460 | 5.350 | 5.350 | 5.248 | 12,290,270 |
| 2023-08-22 | 5.400 | 5.480 | 5.340 | 5.480 | 5.375 | 15,117,103 |
| 2023-08-21 | 5.410 | 5.470 | 5.370 | 5.380 | 5.277 | 10,590,541 |
| 2023-08-18 | 5.520 | 5.580 | 5.400 | 5.400 | 5.297 | 13,340,140 |
| 2023-08-17 | 5.370 | 5.540 | 5.340 | 5.530 | 5.425 | 19,535,745 |
| 2023-08-16 | 5.450 | 5.460 | 5.370 | 5.380 | 5.277 | 10,847,376 |
| 2023-08-15 | 5.530 | 5.560 | 5.420 | 5.460 | 5.356 | 10,548,512 |
| 2023-08-14 | 5.430 | 5.540 | 5.390 | 5.520 | 5.415 | 14,958,526 |
| 2023-08-11 | 5.590 | 5.600 | 5.470 | 5.470 | 5.366 | 18,702,987 |
| 2023-08-10 | 5.670 | 5.680 | 5.560 | 5.600 | 5.493 | 23,117,584 |
| 2023-08-09 | 5.700 | 5.740 | 5.640 | 5.650 | 5.542 | 23,500,718 |
| 2023-08-08 | 5.830 | 5.870 | 5.740 | 5.760 | 5.650 | 17,481,413 |
| 2023-08-07 | 5.820 | 5.890 | 5.800 | 5.840 | 5.729 | 13,749,600 |
| 2023-08-04 | 5.790 | 5.850 | 5.790 | 5.830 | 5.719 | 15,382,819 |
| 2023-08-03 | 5.870 | 5.870 | 5.780 | 5.790 | 5.680 | 21,132,300 |
| 2023-08-02 | 5.820 | 5.940 | 5.800 | 5.890 | 5.778 | 21,410,769 |
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.