Jiangsu Yinhe Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	5.910	5.910	5.780	5.840	5.729	21,032,836
2023-07-31	5.870	5.920	5.820	5.920	5.807	21,439,198
2023-07-28	5.790	5.870	5.710	5.850	5.738	20,115,086
2023-07-27	5.840	5.890	5.780	5.790	5.680	15,345,412
2023-07-26	5.960	5.980	5.800	5.830	5.719	23,775,680
2023-07-25	5.920	6.000	5.880	6.000	5.886	23,790,432
2023-07-24	5.840	5.940	5.780	5.860	5.748	17,642,347
2023-07-21	5.900	5.990	5.830	5.850	5.738	25,268,701
2023-07-20	6.110	6.130	5.920	5.930	5.817	35,826,241
2023-07-19	6.160	6.180	6.080	6.120	6.003	18,679,603
2023-07-18	6.230	6.230	6.100	6.130	6.013	26,475,103
2023-07-17	6.200	6.260	6.130	6.230	6.111	23,334,059
2023-07-14	6.300	6.320	6.190	6.230	6.111	33,234,674
2023-07-13	6.310	6.350	6.250	6.300	6.180	36,772,183
2023-07-12	6.660	6.680	6.290	6.310	6.190	86,041,862
2023-07-11	6.650	6.720	6.620	6.670	6.543	37,000,028
2023-07-10	6.640	6.740	6.610	6.640	6.513	38,381,109
2023-07-07	6.740	6.840	6.630	6.670	6.543	47,129,717
2023-07-06	6.990	7.040	6.760	6.780	6.651	74,520,473
2023-07-05	7.150	7.190	6.930	7.080	6.945	85,951,483
2023-07-04	7.010	7.420	6.900	7.250	7.112	127,420,385
2023-07-03	7.110	7.270	6.960	6.980	6.847	91,676,478
2023-06-30	6.920	7.300	6.750	7.110	6.974	134,890,475
2023-06-29	7.010	7.190	6.880	6.990	6.857	130,174,350
2023-06-28	6.940	7.500	6.710	7.210	7.072	203,176,999
2023-06-27	7.040	7.380	6.750	6.830	6.700	207,474,568
2023-06-26	6.270	7.000	6.230	7.000	6.866	130,841,039
2023-06-21	6.030	6.480	6.000	6.360	6.239	122,533,419
2023-06-20	6.220	6.360	6.040	6.050	5.935	56,214,451
2023-06-19	6.090	6.290	6.070	6.150	6.033	50,297,247
2023-06-16	6.060	6.120	5.990	6.090	5.974	33,831,863
2023-06-15	6.050	6.100	5.980	6.070	5.954	30,961,665
2023-06-14	6.110	6.160	5.950	6.040	5.925	41,291,619
2023-06-13	6.070	6.190	6.070	6.110	5.993	42,485,241
2023-06-12	5.990	6.200	5.930	6.120	6.003	53,941,985
2023-06-09	5.930	6.050	5.880	6.000	5.886	41,668,200
2023-06-08	6.020	6.040	5.810	5.880	5.768	56,326,001
2023-06-07	6.140	6.160	5.980	6.040	5.925	48,167,381
2023-06-06	6.400	6.400	6.070	6.080	5.964	89,079,162
2023-06-05	6.170	6.450	6.100	6.440	6.317	104,914,082
2023-06-02	6.100	6.220	6.050	6.160	6.042	67,495,138
2023-06-01	5.950	6.150	5.890	6.050	5.935	62,389,357
2023-05-31	6.100	6.190	5.990	6.000	5.886	79,521,364
2023-05-30	6.130	6.270	6.090	6.160	6.042	89,453,047
2023-05-29	6.140	6.360	6.050	6.160	6.042	101,938,324
2023-05-26	6.380	6.640	6.150	6.220	6.101	204,521,113
2023-05-25	5.690	6.260	5.670	6.260	6.141	135,130,001
2023-05-24	5.650	5.780	5.570	5.690	5.581	42,557,100
2023-05-23	5.900	5.930	5.620	5.630	5.523	46,866,511
2023-05-22	5.780	5.860	5.700	5.780	5.670	56,194,726
2023-05-19	5.940	6.100	5.850	5.880	5.768	76,134,009
2023-05-18	5.870	6.290	5.750	5.970	5.856	116,421,266
2023-05-17	5.790	5.970	5.710	5.930	5.817	96,747,546
2023-05-16	5.850	6.110	5.730	5.760	5.650	108,454,041
2023-05-15	5.570	5.970	5.490	5.970	5.856	128,293,808
2023-05-12	5.720	5.870	5.610	5.620	5.513	92,585,238
2023-05-11	5.930	6.170	5.730	5.750	5.640	157,419,587
2023-05-10	5.270	5.790	5.230	5.790	5.680	88,514,252
2023-05-09	5.380	5.420	5.250	5.260	5.160	25,154,981
2023-05-08	5.370	5.510	5.360	5.420	5.317	25,907,622

← NewerPage 14 of 21 · 1,219 trading daysOlder →

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.