Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.030 | 5.060 | 4.980 | 5.050 | 4.855 | 30,579,772 |
| 2022-11-03 | 4.970 | 5.060 | 4.900 | 5.050 | 4.855 | 29,958,544 |
| 2022-11-02 | 4.950 | 5.030 | 4.930 | 5.020 | 4.826 | 40,318,306 |
| 2022-11-01 | 4.800 | 5.140 | 4.780 | 5.040 | 4.845 | 57,428,227 |
| 2022-10-31 | 4.610 | 4.840 | 4.560 | 4.770 | 4.585 | 24,324,234 |
| 2022-10-28 | 4.770 | 4.830 | 4.620 | 4.640 | 4.460 | 21,804,540 |
| 2022-10-27 | 4.840 | 4.900 | 4.790 | 4.800 | 4.614 | 18,940,428 |
| 2022-10-26 | 4.790 | 4.930 | 4.770 | 4.830 | 4.643 | 30,525,288 |
| 2022-10-25 | 4.670 | 4.800 | 4.590 | 4.790 | 4.605 | 24,545,940 |
| 2022-10-24 | 4.750 | 4.840 | 4.640 | 4.680 | 4.499 | 22,203,130 |
| 2022-10-21 | 4.670 | 4.750 | 4.640 | 4.730 | 4.547 | 17,769,812 |
| 2022-10-20 | 4.650 | 4.740 | 4.590 | 4.680 | 4.499 | 18,484,310 |
| 2022-10-19 | 4.670 | 4.760 | 4.620 | 4.680 | 4.499 | 29,302,917 |
| 2022-10-18 | 4.780 | 4.870 | 4.740 | 4.860 | 4.672 | 23,709,650 |
| 2022-10-17 | 4.650 | 4.780 | 4.610 | 4.780 | 4.595 | 18,839,370 |
| 2022-10-14 | 4.610 | 4.670 | 4.610 | 4.650 | 4.470 | 15,312,490 |
| 2022-10-13 | 4.570 | 4.640 | 4.540 | 4.580 | 4.403 | 15,562,401 |
| 2022-10-12 | 4.470 | 4.610 | 4.410 | 4.610 | 4.432 | 19,764,040 |
| 2022-10-11 | 4.360 | 4.490 | 4.320 | 4.480 | 4.307 | 18,572,982 |
| 2022-10-10 | 4.360 | 4.400 | 4.290 | 4.320 | 4.153 | 10,964,780 |
| 2022-09-30 | 4.390 | 4.410 | 4.320 | 4.330 | 4.162 | 9,996,552 |
| 2022-09-29 | 4.370 | 4.420 | 4.320 | 4.380 | 4.211 | 11,779,620 |
| 2022-09-28 | 4.560 | 4.560 | 4.320 | 4.320 | 4.153 | 16,211,780 |
| 2022-09-27 | 4.410 | 4.580 | 4.410 | 4.570 | 4.393 | 12,942,510 |
| 2022-09-26 | 4.450 | 4.520 | 4.390 | 4.410 | 4.239 | 10,731,220 |
| 2022-09-23 | 4.610 | 4.620 | 4.450 | 4.480 | 4.307 | 15,543,773 |
| 2022-09-22 | 4.650 | 4.690 | 4.590 | 4.600 | 4.422 | 10,942,847 |
| 2022-09-21 | 4.590 | 4.660 | 4.510 | 4.630 | 4.451 | 11,198,180 |
| 2022-09-20 | 4.500 | 4.630 | 4.490 | 4.600 | 4.422 | 14,388,948 |
| 2022-09-19 | 4.460 | 4.510 | 4.430 | 4.480 | 4.307 | 11,264,700 |
| 2022-09-16 | 4.560 | 4.610 | 4.470 | 4.470 | 4.297 | 13,710,290 |
| 2022-09-15 | 4.760 | 4.780 | 4.500 | 4.580 | 4.403 | 23,406,880 |
| 2022-09-14 | 4.760 | 4.820 | 4.670 | 4.740 | 4.557 | 17,027,620 |
| 2022-09-13 | 4.990 | 4.990 | 4.820 | 4.840 | 4.653 | 16,353,200 |
| 2022-09-09 | 4.870 | 4.970 | 4.780 | 4.940 | 4.749 | 19,958,920 |
| 2022-09-08 | 5.010 | 5.020 | 4.870 | 4.910 | 4.720 | 20,070,410 |
| 2022-09-07 | 4.990 | 5.080 | 4.970 | 5.010 | 4.816 | 33,295,263 |
| 2022-09-06 | 4.810 | 5.020 | 4.790 | 4.990 | 4.797 | 30,293,853 |
| 2022-09-05 | 4.850 | 4.870 | 4.760 | 4.810 | 4.624 | 15,245,626 |
| 2022-09-02 | 4.720 | 4.880 | 4.720 | 4.860 | 4.672 | 19,626,224 |
| 2022-09-01 | 4.820 | 4.860 | 4.710 | 4.730 | 4.547 | 19,714,020 |
| 2022-08-31 | 5.020 | 5.050 | 4.760 | 4.800 | 4.614 | 33,060,416 |
| 2022-08-30 | 5.100 | 5.150 | 4.990 | 5.040 | 4.845 | 20,324,760 |
| 2022-08-29 | 4.920 | 5.140 | 4.910 | 5.130 | 4.932 | 23,607,541 |
| 2022-08-26 | 5.100 | 5.150 | 5.020 | 5.020 | 4.826 | 29,455,070 |
| 2022-08-25 | 5.250 | 5.330 | 5.040 | 5.090 | 4.893 | 42,494,789 |
| 2022-08-24 | 5.590 | 5.590 | 5.220 | 5.230 | 5.028 | 62,139,670 |
| 2022-08-23 | 5.490 | 5.640 | 5.440 | 5.610 | 5.393 | 45,449,200 |
| 2022-08-22 | 5.500 | 5.590 | 5.440 | 5.530 | 5.316 | 41,448,180 |
| 2022-08-19 | 5.850 | 5.900 | 5.500 | 5.520 | 5.306 | 80,110,634 |
| 2022-08-18 | 5.960 | 5.990 | 5.690 | 5.810 | 5.585 | 82,624,198 |
| 2022-08-17 | 6.160 | 6.270 | 6.000 | 6.090 | 5.854 | 68,860,791 |
| 2022-08-16 | 5.850 | 6.170 | 5.850 | 6.130 | 5.893 | 95,901,075 |
| 2022-08-15 | 5.890 | 6.060 | 5.750 | 5.900 | 5.672 | 96,888,535 |
| 2022-08-12 | 6.060 | 6.400 | 5.760 | 5.790 | 5.566 | 183,925,519 |
| 2022-08-11 | 5.580 | 6.010 | 5.360 | 6.010 | 5.777 | 165,605,319 |
| 2022-08-10 | 5.280 | 5.510 | 5.200 | 5.460 | 5.249 | 86,665,809 |
| 2022-08-09 | 5.330 | 5.520 | 5.250 | 5.340 | 5.133 | 64,366,929 |
| 2022-08-08 | 5.130 | 5.440 | 5.070 | 5.330 | 5.124 | 82,959,546 |
| 2022-08-05 | 5.100 | 5.450 | 5.040 | 5.170 | 4.970 | 91,125,073 |
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.