Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.430 | 5.460 | 5.270 | 5.330 | 5.228 | 22,649,324 |
| 2023-05-04 | 5.230 | 5.540 | 5.220 | 5.380 | 5.277 | 39,652,462 |
| 2023-04-28 | 4.910 | 5.190 | 4.910 | 5.180 | 5.081 | 26,045,733 |
| 2023-04-27 | 5.030 | 5.050 | 4.950 | 5.000 | 4.807 | 11,891,503 |
| 2023-04-26 | 4.920 | 5.070 | 4.880 | 5.030 | 4.835 | 20,219,800 |
| 2023-04-25 | 5.220 | 5.220 | 4.810 | 4.940 | 4.749 | 30,144,051 |
| 2023-04-24 | 5.140 | 5.280 | 5.140 | 5.220 | 5.018 | 24,647,071 |
| 2023-04-21 | 5.530 | 5.530 | 5.150 | 5.160 | 4.960 | 46,570,667 |
| 2023-04-20 | 5.440 | 5.530 | 5.420 | 5.530 | 5.316 | 29,670,000 |
| 2023-04-19 | 5.450 | 5.500 | 5.390 | 5.440 | 5.230 | 22,789,968 |
| 2023-04-18 | 5.370 | 5.480 | 5.320 | 5.460 | 5.249 | 31,486,380 |
| 2023-04-17 | 5.300 | 5.400 | 5.290 | 5.340 | 5.133 | 19,110,546 |
| 2023-04-14 | 5.240 | 5.550 | 5.230 | 5.350 | 5.143 | 30,571,441 |
| 2023-04-13 | 5.340 | 5.360 | 5.240 | 5.240 | 5.037 | 16,468,448 |
| 2023-04-12 | 5.230 | 5.360 | 5.210 | 5.330 | 5.124 | 17,259,581 |
| 2023-04-11 | 5.190 | 5.250 | 5.130 | 5.230 | 5.028 | 15,194,430 |
| 2023-04-10 | 5.320 | 5.370 | 5.190 | 5.200 | 4.999 | 19,609,526 |
| 2023-04-07 | 5.300 | 5.340 | 5.260 | 5.310 | 5.105 | 11,767,280 |
| 2023-04-06 | 5.400 | 5.420 | 5.280 | 5.320 | 5.114 | 16,418,815 |
| 2023-04-04 | 5.540 | 5.540 | 5.370 | 5.420 | 5.210 | 20,791,559 |
| 2023-04-03 | 5.490 | 5.550 | 5.420 | 5.520 | 5.306 | 25,146,042 |
| 2023-03-31 | 5.380 | 5.510 | 5.310 | 5.490 | 5.278 | 22,118,777 |
| 2023-03-30 | 5.450 | 5.510 | 5.300 | 5.340 | 5.133 | 23,614,356 |
| 2023-03-29 | 5.460 | 5.500 | 5.400 | 5.450 | 5.239 | 16,867,348 |
| 2023-03-28 | 5.590 | 5.590 | 5.440 | 5.460 | 5.249 | 16,508,432 |
| 2023-03-27 | 5.640 | 5.670 | 5.500 | 5.570 | 5.354 | 21,055,708 |
| 2023-03-24 | 5.530 | 5.640 | 5.490 | 5.610 | 5.393 | 25,378,280 |
| 2023-03-23 | 5.540 | 5.540 | 5.470 | 5.520 | 5.306 | 20,083,545 |
| 2023-03-22 | 5.480 | 5.530 | 5.400 | 5.510 | 5.297 | 20,410,611 |
| 2023-03-21 | 5.340 | 5.450 | 5.320 | 5.440 | 5.230 | 19,620,697 |
| 2023-03-20 | 5.230 | 5.400 | 5.230 | 5.340 | 5.133 | 26,606,248 |
| 2023-03-17 | 5.200 | 5.290 | 5.180 | 5.220 | 5.018 | 14,480,312 |
| 2023-03-16 | 5.290 | 5.300 | 5.160 | 5.160 | 4.960 | 14,761,408 |
| 2023-03-15 | 5.260 | 5.380 | 5.260 | 5.310 | 5.105 | 18,330,920 |
| 2023-03-14 | 5.330 | 5.340 | 5.140 | 5.230 | 5.028 | 19,183,998 |
| 2023-03-13 | 5.270 | 5.370 | 5.260 | 5.340 | 5.133 | 13,431,164 |
| 2023-03-10 | 5.350 | 5.460 | 5.300 | 5.340 | 5.133 | 17,881,031 |
| 2023-03-09 | 5.380 | 5.390 | 5.270 | 5.380 | 5.172 | 14,022,204 |
| 2023-03-08 | 5.240 | 5.380 | 5.210 | 5.380 | 5.172 | 23,727,096 |
| 2023-03-07 | 5.470 | 5.470 | 5.250 | 5.250 | 5.047 | 35,788,736 |
| 2023-03-06 | 5.490 | 5.550 | 5.440 | 5.480 | 5.268 | 18,505,294 |
| 2023-03-03 | 5.530 | 5.550 | 5.440 | 5.480 | 5.268 | 18,889,726 |
| 2023-03-02 | 5.590 | 5.690 | 5.510 | 5.520 | 5.306 | 26,853,572 |
| 2023-03-01 | 5.510 | 5.610 | 5.450 | 5.590 | 5.374 | 34,139,119 |
| 2023-02-28 | 5.450 | 5.670 | 5.440 | 5.520 | 5.306 | 53,518,629 |
| 2023-02-27 | 5.380 | 5.440 | 5.340 | 5.360 | 5.153 | 18,413,547 |
| 2023-02-24 | 5.350 | 5.440 | 5.340 | 5.400 | 5.191 | 19,081,429 |
| 2023-02-23 | 5.440 | 5.440 | 5.310 | 5.350 | 5.143 | 18,234,360 |
| 2023-02-22 | 5.390 | 5.440 | 5.340 | 5.410 | 5.201 | 16,113,012 |
| 2023-02-21 | 5.400 | 5.470 | 5.330 | 5.410 | 5.201 | 22,232,277 |
| 2023-02-20 | 5.300 | 5.390 | 5.260 | 5.380 | 5.172 | 26,165,719 |
| 2023-02-17 | 5.400 | 5.510 | 5.300 | 5.310 | 5.105 | 39,441,706 |
| 2023-02-16 | 5.670 | 5.710 | 5.370 | 5.420 | 5.210 | 64,141,897 |
| 2023-02-15 | 5.410 | 5.850 | 5.350 | 5.650 | 5.431 | 73,364,868 |
| 2023-02-14 | 5.280 | 5.420 | 5.270 | 5.390 | 5.181 | 39,797,459 |
| 2023-02-13 | 5.230 | 5.260 | 5.210 | 5.250 | 5.047 | 18,571,700 |
| 2023-02-10 | 5.280 | 5.280 | 5.200 | 5.220 | 5.018 | 15,873,200 |
| 2023-02-09 | 5.130 | 5.280 | 5.120 | 5.270 | 5.066 | 24,832,020 |
| 2023-02-08 | 5.270 | 5.270 | 5.160 | 5.170 | 4.970 | 17,290,419 |
| 2023-02-07 | 5.210 | 5.250 | 5.160 | 5.230 | 5.028 | 21,289,030 |
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.