Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.830 | 5.030 | 4.800 | 5.020 | 5.020 | 41,818,801 |
| 2026-07-22 | 4.840 | 4.930 | 4.770 | 4.820 | 4.820 | 28,687,900 |
| 2026-07-21 | 4.810 | 4.880 | 4.480 | 4.880 | 4.880 | 48,254,297 |
| 2026-07-20 | 4.900 | 5.040 | 4.730 | 4.800 | 4.800 | 44,386,129 |
| 2026-07-17 | 5.140 | 5.180 | 4.790 | 4.850 | 4.850 | 44,151,336 |
| 2026-07-16 | 5.080 | 5.260 | 5.040 | 5.120 | 5.120 | 32,161,951 |
| 2026-07-15 | 5.060 | 5.340 | 5.030 | 5.150 | 5.150 | 58,155,227 |
| 2026-07-14 | 5.230 | 5.280 | 4.950 | 5.090 | 5.090 | 86,743,273 |
| 2026-07-13 | 5.800 | 5.830 | 5.380 | 5.390 | 5.390 | 80,522,055 |
| 2026-07-10 | 5.490 | 6.020 | 5.380 | 5.980 | 5.980 | 117,363,758 |
| 2026-07-09 | 5.330 | 5.500 | 5.200 | 5.470 | 5.470 | 32,459,229 |
| 2026-07-08 | 5.430 | 5.490 | 5.320 | 5.330 | 5.330 | 26,110,367 |
| 2026-07-07 | 5.600 | 5.690 | 5.400 | 5.440 | 5.440 | 29,342,840 |
| 2026-07-06 | 6.000 | 6.100 | 5.590 | 5.610 | 5.610 | 43,527,863 |
| 2026-07-03 | 5.780 | 6.040 | 5.770 | 5.950 | 5.950 | 37,505,000 |
| 2026-07-02 | 5.880 | 6.030 | 5.750 | 5.780 | 5.780 | 34,522,945 |
| 2026-07-01 | 5.900 | 6.130 | 5.820 | 5.960 | 5.960 | 38,638,992 |
| 2026-06-30 | 5.710 | 5.920 | 5.640 | 5.850 | 5.850 | 34,861,301 |
| 2026-06-29 | 5.820 | 5.890 | 5.620 | 5.700 | 5.700 | 33,100,000 |
| 2026-06-26 | 5.950 | 5.970 | 5.750 | 5.840 | 5.840 | 38,350,309 |
| 2026-06-25 | 6.050 | 6.140 | 5.900 | 5.960 | 5.960 | 34,235,180 |
| 2026-06-24 | 6.120 | 6.140 | 5.960 | 6.090 | 6.090 | 31,019,949 |
| 2026-06-23 | 6.200 | 6.300 | 6.110 | 6.150 | 6.150 | 29,066,311 |
| 2026-06-22 | 6.270 | 6.310 | 5.980 | 6.220 | 6.220 | 41,708,766 |
| 2026-06-18 | 6.310 | 6.410 | 6.200 | 6.270 | 6.270 | 27,804,471 |
| 2026-06-17 | 6.430 | 6.490 | 6.300 | 6.340 | 6.340 | 30,737,779 |
| 2026-06-16 | 6.370 | 6.500 | 6.280 | 6.460 | 6.460 | 37,591,422 |
| 2026-06-15 | 6.350 | 6.390 | 6.250 | 6.340 | 6.340 | 28,781,930 |
| 2026-06-12 | 6.300 | 6.490 | 6.280 | 6.300 | 6.300 | 37,364,434 |
| 2026-06-11 | 6.230 | 6.320 | 6.160 | 6.230 | 6.230 | 28,328,000 |
| 2026-06-10 | 6.360 | 6.500 | 6.210 | 6.300 | 6.300 | 29,945,020 |
| 2026-06-09 | 6.400 | 6.430 | 6.260 | 6.420 | 6.420 | 30,053,488 |
| 2026-06-08 | 6.430 | 6.700 | 6.260 | 6.340 | 6.340 | 44,335,863 |
| 2026-06-05 | 6.500 | 6.740 | 6.370 | 6.620 | 6.620 | 48,265,113 |
| 2026-06-04 | 6.500 | 6.600 | 6.410 | 6.460 | 6.460 | 24,932,551 |
| 2026-06-03 | 6.560 | 6.740 | 6.490 | 6.580 | 6.580 | 35,881,191 |
| 2026-06-02 | 6.660 | 6.690 | 6.330 | 6.580 | 6.580 | 35,194,078 |
| 2026-06-01 | 6.550 | 6.750 | 6.440 | 6.660 | 6.660 | 35,936,008 |
| 2026-05-29 | 7.050 | 7.070 | 6.600 | 6.640 | 6.640 | 50,350,328 |
| 2026-05-28 | 6.800 | 7.080 | 6.780 | 7.060 | 7.060 | 51,609,320 |
| 2026-05-27 | 7.000 | 7.080 | 6.700 | 6.780 | 6.780 | 42,123,359 |
| 2026-05-26 | 7.200 | 7.200 | 6.910 | 7.010 | 7.010 | 48,811,113 |
| 2026-05-25 | 7.430 | 7.480 | 7.160 | 7.260 | 7.260 | 41,587,238 |
| 2026-05-22 | 7.430 | 7.500 | 7.250 | 7.410 | 7.410 | 38,109,312 |
| 2026-05-21 | 7.750 | 7.850 | 7.380 | 7.410 | 7.410 | 51,497,070 |
| 2026-05-20 | 8.000 | 8.030 | 7.640 | 7.710 | 7.710 | 53,911,391 |
| 2026-05-19 | 7.910 | 8.040 | 7.830 | 8.030 | 8.030 | 48,887,473 |
| 2026-05-18 | 7.960 | 8.060 | 7.780 | 7.930 | 7.930 | 40,391,953 |
| 2026-05-15 | 7.990 | 8.100 | 7.850 | 7.950 | 7.950 | 50,881,941 |
| 2026-05-14 | 8.480 | 8.520 | 8.000 | 8.000 | 8.000 | 75,770,914 |
| 2026-05-13 | 8.510 | 8.570 | 8.410 | 8.460 | 8.460 | 60,637,121 |
| 2026-05-12 | 8.700 | 8.720 | 8.440 | 8.490 | 8.490 | 81,088,359 |
| 2026-05-11 | 8.950 | 9.000 | 8.680 | 8.730 | 8.730 | 125,717,508 |
| 2026-05-08 | 8.400 | 9.110 | 8.280 | 8.840 | 8.840 | 193,664,406 |
| 2026-05-07 | 8.320 | 8.460 | 8.210 | 8.420 | 8.420 | 83,009,531 |
| 2026-05-06 | 8.190 | 8.390 | 8.160 | 8.290 | 8.290 | 72,178,172 |
| 2026-04-30 | 7.880 | 8.180 | 7.800 | 8.130 | 8.130 | 66,387,211 |
| 2026-04-29 | 7.750 | 7.950 | 7.710 | 7.880 | 7.880 | 37,753,551 |
| 2026-04-28 | 8.120 | 8.180 | 7.810 | 7.830 | 7.830 | 60,864,113 |
| 2026-04-27 | 8.030 | 8.580 | 8.030 | 8.200 | 8.200 | 75,896,641 |
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.