Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.620 | 3.700 | 3.620 | 3.680 | 3.538 | 4,266,180 |
| 2022-05-11 | 3.670 | 3.760 | 3.640 | 3.650 | 3.509 | 7,440,440 |
| 2022-05-10 | 3.630 | 3.680 | 3.580 | 3.680 | 3.538 | 7,142,540 |
| 2022-05-09 | 3.640 | 3.710 | 3.640 | 3.680 | 3.538 | 3,923,970 |
| 2022-05-06 | 3.620 | 3.670 | 3.610 | 3.640 | 3.499 | 4,104,320 |
| 2022-05-05 | 3.700 | 3.740 | 3.640 | 3.710 | 3.566 | 6,778,900 |
| 2022-04-29 | 3.660 | 3.720 | 3.620 | 3.720 | 3.576 | 5,083,030 |
| 2022-04-28 | 3.630 | 3.660 | 3.560 | 3.620 | 3.480 | 3,923,000 |
| 2022-04-27 | 3.530 | 3.670 | 3.440 | 3.630 | 3.490 | 6,887,761 |
| 2022-04-26 | 3.730 | 3.780 | 3.480 | 3.570 | 3.432 | 10,321,631 |
| 2022-04-25 | 3.770 | 3.830 | 3.710 | 3.730 | 3.586 | 8,228,650 |
| 2022-04-22 | 3.860 | 3.870 | 3.760 | 3.820 | 3.672 | 7,543,350 |
| 2022-04-21 | 3.980 | 3.990 | 3.860 | 3.870 | 3.720 | 7,512,270 |
| 2022-04-20 | 4.000 | 4.030 | 3.970 | 3.990 | 3.836 | 3,543,120 |
| 2022-04-19 | 3.940 | 4.040 | 3.940 | 4.000 | 3.845 | 5,990,320 |
| 2022-04-18 | 4.000 | 4.000 | 3.900 | 3.940 | 3.788 | 7,140,700 |
| 2022-04-15 | 4.070 | 4.070 | 3.980 | 3.990 | 3.836 | 5,341,800 |
| 2022-04-14 | 4.020 | 4.070 | 4.020 | 4.060 | 3.903 | 4,894,200 |
| 2022-04-13 | 4.020 | 4.080 | 3.990 | 4.020 | 3.864 | 4,014,520 |
| 2022-04-12 | 3.970 | 4.050 | 3.930 | 4.050 | 3.893 | 4,611,940 |
| 2022-04-11 | 4.030 | 4.040 | 3.950 | 3.970 | 3.816 | 4,979,800 |
| 2022-04-08 | 4.040 | 4.060 | 4.000 | 4.020 | 3.864 | 5,779,590 |
| 2022-04-07 | 4.120 | 4.140 | 4.040 | 4.040 | 3.884 | 5,761,490 |
| 2022-04-06 | 4.030 | 4.140 | 4.000 | 4.120 | 3.961 | 9,124,460 |
| 2022-04-01 | 4.060 | 4.060 | 3.990 | 4.020 | 3.864 | 6,462,277 |
| 2022-03-31 | 4.010 | 4.110 | 3.990 | 4.050 | 3.893 | 6,028,380 |
| 2022-03-30 | 3.990 | 4.020 | 3.950 | 4.020 | 3.864 | 4,112,900 |
| 2022-03-29 | 4.030 | 4.030 | 3.950 | 3.960 | 3.807 | 5,572,031 |
| 2022-03-28 | 4.000 | 4.050 | 3.930 | 4.020 | 3.864 | 4,866,794 |
| 2022-03-25 | 3.990 | 4.070 | 3.980 | 4.020 | 3.864 | 5,458,160 |
| 2022-03-24 | 4.030 | 4.040 | 3.980 | 4.000 | 3.845 | 4,205,200 |
| 2022-03-23 | 4.080 | 4.080 | 4.010 | 4.050 | 3.893 | 4,451,920 |
| 2022-03-22 | 4.050 | 4.090 | 4.030 | 4.070 | 3.913 | 4,460,600 |
| 2022-03-21 | 4.040 | 4.090 | 4.020 | 4.080 | 3.922 | 5,923,660 |
| 2022-03-18 | 3.980 | 4.040 | 3.960 | 4.030 | 3.874 | 5,410,993 |
| 2022-03-17 | 4.030 | 4.060 | 3.960 | 4.000 | 3.845 | 7,220,640 |
| 2022-03-16 | 3.960 | 4.030 | 3.870 | 4.010 | 3.855 | 8,643,457 |
| 2022-03-15 | 4.010 | 4.060 | 3.920 | 3.920 | 3.768 | 10,083,917 |
| 2022-03-14 | 4.130 | 4.170 | 4.060 | 4.070 | 3.913 | 6,239,040 |
| 2022-03-11 | 4.100 | 4.180 | 4.030 | 4.160 | 3.999 | 6,473,700 |
| 2022-03-10 | 4.130 | 4.170 | 4.110 | 4.130 | 3.970 | 6,735,040 |
| 2022-03-09 | 4.160 | 4.230 | 3.890 | 4.070 | 3.913 | 15,940,220 |
| 2022-03-08 | 4.230 | 4.290 | 4.160 | 4.170 | 4.009 | 10,821,648 |
| 2022-03-07 | 4.210 | 4.330 | 4.180 | 4.250 | 4.086 | 8,531,658 |
| 2022-03-04 | 4.280 | 4.300 | 4.210 | 4.230 | 4.066 | 8,427,700 |
| 2022-03-03 | 4.380 | 4.380 | 4.270 | 4.310 | 4.143 | 7,732,880 |
| 2022-03-02 | 4.360 | 4.370 | 4.310 | 4.350 | 4.182 | 10,957,220 |
| 2022-03-01 | 4.230 | 4.340 | 4.210 | 4.320 | 4.153 | 14,136,570 |
| 2022-02-28 | 4.260 | 4.260 | 4.150 | 4.230 | 4.066 | 7,423,930 |
| 2022-02-25 | 4.280 | 4.290 | 4.210 | 4.230 | 4.066 | 6,838,100 |
| 2022-02-24 | 4.310 | 4.360 | 4.160 | 4.260 | 4.095 | 13,801,260 |
| 2022-02-23 | 4.330 | 4.380 | 4.300 | 4.340 | 4.172 | 10,296,200 |
| 2022-02-22 | 4.380 | 4.420 | 4.290 | 4.310 | 4.143 | 8,827,210 |
| 2022-02-21 | 4.200 | 4.400 | 4.190 | 4.390 | 4.220 | 18,300,399 |
| 2022-02-18 | 4.130 | 4.200 | 4.130 | 4.190 | 4.028 | 4,941,043 |
| 2022-02-17 | 4.180 | 4.200 | 4.120 | 4.150 | 3.989 | 8,048,561 |
| 2022-02-16 | 4.180 | 4.200 | 4.160 | 4.180 | 4.018 | 5,096,050 |
| 2022-02-15 | 4.140 | 4.180 | 4.110 | 4.180 | 4.018 | 4,922,829 |
| 2022-02-14 | 4.140 | 4.180 | 4.090 | 4.140 | 3.980 | 6,086,141 |
| 2022-02-11 | 4.190 | 4.200 | 4.110 | 4.150 | 3.989 | 8,356,189 |
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.