Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.310 | 5.390 | 5.170 | 5.210 | 5.008 | 25,655,959 |
| 2023-02-03 | 5.160 | 5.200 | 5.090 | 5.180 | 4.980 | 21,767,170 |
| 2023-02-02 | 5.250 | 5.280 | 5.160 | 5.170 | 4.970 | 24,619,104 |
| 2023-02-01 | 5.090 | 5.230 | 5.090 | 5.220 | 5.018 | 34,562,209 |
| 2023-01-31 | 5.080 | 5.090 | 5.040 | 5.080 | 4.883 | 23,281,237 |
| 2023-01-30 | 4.980 | 5.090 | 4.970 | 5.060 | 4.864 | 25,950,200 |
| 2023-01-20 | 4.920 | 4.970 | 4.890 | 4.930 | 4.739 | 13,642,123 |
| 2023-01-19 | 4.890 | 4.900 | 4.840 | 4.890 | 4.701 | 11,543,649 |
| 2023-01-18 | 4.830 | 4.900 | 4.820 | 4.880 | 4.691 | 17,038,487 |
| 2023-01-17 | 4.860 | 4.880 | 4.790 | 4.820 | 4.634 | 9,572,200 |
| 2023-01-16 | 4.850 | 4.890 | 4.820 | 4.860 | 4.672 | 14,673,744 |
| 2023-01-13 | 4.820 | 4.940 | 4.780 | 4.850 | 4.662 | 15,384,906 |
| 2023-01-12 | 4.810 | 4.830 | 4.730 | 4.780 | 4.595 | 11,436,050 |
| 2023-01-11 | 4.770 | 4.880 | 4.730 | 4.820 | 4.634 | 23,566,351 |
| 2023-01-10 | 4.780 | 4.790 | 4.700 | 4.750 | 4.566 | 10,252,615 |
| 2023-01-09 | 4.770 | 4.780 | 4.730 | 4.760 | 4.576 | 10,848,412 |
| 2023-01-06 | 4.750 | 4.780 | 4.710 | 4.750 | 4.566 | 10,005,610 |
| 2023-01-05 | 4.740 | 4.770 | 4.700 | 4.750 | 4.566 | 10,029,210 |
| 2023-01-04 | 4.690 | 4.770 | 4.660 | 4.750 | 4.566 | 15,589,960 |
| 2023-01-03 | 4.610 | 4.730 | 4.600 | 4.690 | 4.509 | 16,015,339 |
| 2022-12-30 | 4.500 | 4.560 | 4.470 | 4.550 | 4.374 | 8,528,900 |
| 2022-12-29 | 4.430 | 4.500 | 4.420 | 4.460 | 4.287 | 5,190,400 |
| 2022-12-28 | 4.520 | 4.520 | 4.440 | 4.450 | 4.278 | 6,612,480 |
| 2022-12-27 | 4.550 | 4.580 | 4.490 | 4.530 | 4.355 | 7,119,429 |
| 2022-12-26 | 4.410 | 4.530 | 4.410 | 4.520 | 4.345 | 8,293,551 |
| 2022-12-23 | 4.410 | 4.460 | 4.380 | 4.410 | 4.239 | 6,371,900 |
| 2022-12-22 | 4.560 | 4.570 | 4.400 | 4.440 | 4.268 | 9,200,200 |
| 2022-12-21 | 4.590 | 4.600 | 4.500 | 4.550 | 4.374 | 7,894,189 |
| 2022-12-20 | 4.550 | 4.680 | 4.550 | 4.600 | 4.422 | 11,172,586 |
| 2022-12-19 | 4.730 | 4.730 | 4.550 | 4.550 | 4.374 | 10,173,183 |
| 2022-12-16 | 4.710 | 4.740 | 4.660 | 4.680 | 4.499 | 9,796,860 |
| 2022-12-15 | 4.690 | 4.760 | 4.670 | 4.740 | 4.557 | 10,755,930 |
| 2022-12-14 | 4.730 | 4.760 | 4.640 | 4.680 | 4.499 | 10,454,610 |
| 2022-12-13 | 4.720 | 4.760 | 4.710 | 4.720 | 4.537 | 9,051,507 |
| 2022-12-12 | 4.860 | 4.870 | 4.720 | 4.730 | 4.547 | 18,766,200 |
| 2022-12-09 | 4.880 | 4.950 | 4.860 | 4.880 | 4.691 | 9,795,500 |
| 2022-12-08 | 4.920 | 4.940 | 4.860 | 4.870 | 4.682 | 13,352,500 |
| 2022-12-07 | 5.000 | 5.080 | 4.930 | 4.940 | 4.749 | 22,364,403 |
| 2022-12-06 | 5.080 | 5.080 | 5.010 | 5.030 | 4.835 | 14,782,606 |
| 2022-12-05 | 5.070 | 5.140 | 5.010 | 5.100 | 4.903 | 18,063,910 |
| 2022-12-02 | 5.020 | 5.060 | 5.010 | 5.050 | 4.855 | 14,192,888 |
| 2022-12-01 | 5.080 | 5.090 | 5.020 | 5.030 | 4.835 | 17,844,600 |
| 2022-11-30 | 5.070 | 5.090 | 5.030 | 5.040 | 4.845 | 18,129,464 |
| 2022-11-29 | 5.060 | 5.140 | 5.040 | 5.090 | 4.893 | 37,611,700 |
| 2022-11-28 | 4.970 | 5.300 | 4.930 | 5.100 | 4.903 | 56,144,738 |
| 2022-11-25 | 4.930 | 4.930 | 4.800 | 4.820 | 4.634 | 14,495,740 |
| 2022-11-24 | 4.930 | 4.960 | 4.890 | 4.920 | 4.730 | 10,306,590 |
| 2022-11-23 | 5.010 | 5.010 | 4.840 | 4.920 | 4.730 | 21,748,067 |
| 2022-11-22 | 5.070 | 5.150 | 4.980 | 5.020 | 4.826 | 19,188,791 |
| 2022-11-21 | 5.050 | 5.090 | 5.010 | 5.080 | 4.883 | 12,647,852 |
| 2022-11-18 | 5.180 | 5.200 | 5.060 | 5.070 | 4.874 | 18,141,210 |
| 2022-11-17 | 5.180 | 5.190 | 5.110 | 5.170 | 4.970 | 17,703,400 |
| 2022-11-16 | 5.050 | 5.250 | 5.040 | 5.190 | 4.989 | 38,934,920 |
| 2022-11-15 | 4.980 | 5.050 | 4.960 | 5.040 | 4.845 | 16,558,020 |
| 2022-11-14 | 5.110 | 5.130 | 4.940 | 4.980 | 4.787 | 26,284,651 |
| 2022-11-11 | 5.190 | 5.410 | 5.040 | 5.060 | 4.864 | 47,787,387 |
| 2022-11-10 | 5.140 | 5.240 | 5.090 | 5.120 | 4.922 | 32,549,652 |
| 2022-11-09 | 4.990 | 5.170 | 4.970 | 5.170 | 4.970 | 41,254,662 |
| 2022-11-08 | 4.970 | 5.000 | 4.910 | 5.000 | 4.807 | 21,478,794 |
| 2022-11-07 | 5.050 | 5.080 | 4.970 | 4.990 | 4.797 | 24,936,844 |
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.