Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.100 | 5.450 | 5.040 | 5.170 | 4.970 | 91,125,073 |
| 2022-08-04 | 5.120 | 5.210 | 4.950 | 5.080 | 4.883 | 99,398,467 |
| 2022-08-03 | 4.770 | 5.240 | 4.770 | 5.070 | 4.874 | 133,537,960 |
| 2022-08-02 | 5.000 | 5.020 | 4.640 | 4.760 | 4.576 | 51,995,443 |
| 2022-08-01 | 5.160 | 5.160 | 4.980 | 5.050 | 4.855 | 41,786,990 |
| 2022-07-29 | 5.100 | 5.210 | 5.030 | 5.110 | 4.912 | 51,621,890 |
| 2022-07-28 | 5.000 | 5.180 | 4.940 | 5.080 | 4.883 | 60,220,840 |
| 2022-07-27 | 4.910 | 4.960 | 4.860 | 4.900 | 4.710 | 28,756,440 |
| 2022-07-26 | 4.890 | 4.940 | 4.810 | 4.940 | 4.749 | 30,891,642 |
| 2022-07-25 | 5.040 | 5.080 | 4.850 | 4.890 | 4.701 | 45,973,463 |
| 2022-07-22 | 5.180 | 5.230 | 4.940 | 5.040 | 4.845 | 69,497,150 |
| 2022-07-21 | 5.080 | 5.530 | 5.050 | 5.170 | 4.970 | 86,441,631 |
| 2022-07-20 | 5.080 | 5.220 | 5.030 | 5.100 | 4.903 | 60,539,320 |
| 2022-07-19 | 5.170 | 5.180 | 4.990 | 5.020 | 4.826 | 73,616,953 |
| 2022-07-18 | 4.850 | 5.400 | 4.840 | 5.130 | 4.932 | 114,168,573 |
| 2022-07-15 | 4.700 | 5.090 | 4.630 | 4.910 | 4.720 | 95,438,176 |
| 2022-07-14 | 4.680 | 4.850 | 4.620 | 4.680 | 4.499 | 41,780,580 |
| 2022-07-13 | 4.700 | 4.700 | 4.600 | 4.630 | 4.451 | 43,179,232 |
| 2022-07-12 | 4.690 | 4.850 | 4.640 | 4.750 | 4.566 | 54,938,120 |
| 2022-07-11 | 4.730 | 4.770 | 4.610 | 4.690 | 4.509 | 50,660,764 |
| 2022-07-08 | 4.600 | 4.820 | 4.540 | 4.680 | 4.499 | 65,470,518 |
| 2022-07-07 | 4.410 | 4.700 | 4.410 | 4.620 | 4.441 | 68,043,050 |
| 2022-07-06 | 4.350 | 4.600 | 4.290 | 4.470 | 4.297 | 60,131,890 |
| 2022-07-05 | 4.430 | 4.440 | 4.290 | 4.350 | 4.182 | 28,451,781 |
| 2022-07-04 | 4.390 | 4.450 | 4.320 | 4.450 | 4.278 | 36,648,286 |
| 2022-07-01 | 4.410 | 4.490 | 4.360 | 4.380 | 4.211 | 34,020,611 |
| 2022-06-30 | 4.420 | 4.600 | 4.400 | 4.460 | 4.287 | 50,791,548 |
| 2022-06-29 | 4.680 | 4.840 | 4.490 | 4.500 | 4.326 | 83,733,530 |
| 2022-06-28 | 4.460 | 4.560 | 4.400 | 4.520 | 4.345 | 58,840,585 |
| 2022-06-27 | 4.520 | 4.590 | 4.430 | 4.460 | 4.287 | 70,169,064 |
| 2022-06-24 | 4.560 | 4.790 | 4.510 | 4.570 | 4.393 | 117,504,395 |
| 2022-06-23 | 4.310 | 4.770 | 4.200 | 4.770 | 4.585 | 143,438,550 |
| 2022-06-22 | 4.470 | 4.690 | 4.340 | 4.340 | 4.172 | 114,785,364 |
| 2022-06-21 | 4.080 | 4.470 | 4.060 | 4.470 | 4.297 | 103,658,321 |
| 2022-06-20 | 4.080 | 4.090 | 4.010 | 4.060 | 3.903 | 20,713,977 |
| 2022-06-17 | 3.970 | 4.070 | 3.970 | 4.060 | 3.903 | 28,789,040 |
| 2022-06-16 | 4.030 | 4.080 | 4.000 | 4.020 | 3.864 | 29,454,970 |
| 2022-06-15 | 4.080 | 4.110 | 4.030 | 4.040 | 3.884 | 38,416,565 |
| 2022-06-14 | 4.110 | 4.120 | 3.960 | 4.090 | 3.932 | 55,678,865 |
| 2022-06-13 | 4.180 | 4.220 | 4.120 | 4.170 | 4.009 | 48,018,997 |
| 2022-06-10 | 4.100 | 4.330 | 4.070 | 4.250 | 4.086 | 70,330,598 |
| 2022-06-09 | 4.240 | 4.240 | 4.100 | 4.110 | 3.951 | 61,098,992 |
| 2022-06-08 | 4.320 | 4.370 | 4.160 | 4.280 | 4.114 | 91,820,063 |
| 2022-06-07 | 4.520 | 4.650 | 4.310 | 4.380 | 4.211 | 167,540,654 |
| 2022-06-06 | 5.750 | 5.750 | 4.710 | 4.790 | 4.605 | 239,290,765 |
| 2022-06-02 | 5.230 | 5.230 | 5.230 | 5.230 | 5.028 | 30,761,037 |
| 2022-06-01 | 4.370 | 4.750 | 4.360 | 4.750 | 4.566 | 169,600,381 |
| 2022-05-31 | 4.080 | 4.510 | 4.050 | 4.320 | 4.153 | 31,218,447 |
| 2022-05-30 | 4.060 | 4.120 | 4.060 | 4.100 | 3.941 | 5,395,770 |
| 2022-05-27 | 4.090 | 4.130 | 4.040 | 4.080 | 3.922 | 6,374,810 |
| 2022-05-26 | 4.100 | 4.100 | 4.030 | 4.070 | 3.913 | 7,002,853 |
| 2022-05-25 | 3.960 | 4.100 | 3.960 | 4.090 | 3.932 | 10,211,884 |
| 2022-05-24 | 3.990 | 4.100 | 3.960 | 3.960 | 3.807 | 10,882,530 |
| 2022-05-23 | 3.920 | 4.000 | 3.890 | 3.990 | 3.836 | 6,314,820 |
| 2022-05-20 | 3.900 | 3.960 | 3.850 | 3.940 | 3.788 | 5,879,260 |
| 2022-05-19 | 3.830 | 3.920 | 3.800 | 3.890 | 3.739 | 6,660,260 |
| 2022-05-18 | 3.760 | 3.930 | 3.760 | 3.860 | 3.711 | 8,439,600 |
| 2022-05-17 | 3.760 | 3.810 | 3.690 | 3.780 | 3.634 | 4,285,348 |
| 2022-05-16 | 3.770 | 3.800 | 3.750 | 3.790 | 3.643 | 3,671,790 |
| 2022-05-13 | 3.730 | 3.820 | 3.710 | 3.750 | 3.605 | 5,866,780 |
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.