Jiangsu Yinhe Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.250	4.280	4.200	4.230	4.066	7,870,843
2022-02-09	4.240	4.290	4.210	4.250	4.086	7,612,253
2022-02-08	4.200	4.250	4.180	4.240	4.076	5,822,903
2022-02-07	4.280	4.290	4.180	4.210	4.047	8,357,060
2022-01-28	4.040	4.250	4.040	4.210	4.047	14,539,795
2022-01-27	4.070	4.120	3.980	4.030	3.874	10,494,831
2022-01-26	4.030	4.110	4.000	4.100	3.941	6,777,908
2022-01-25	4.230	4.250	4.020	4.030	3.874	13,518,491
2022-01-24	4.180	4.320	4.180	4.230	4.066	7,223,853
2022-01-21	4.250	4.300	4.190	4.210	4.047	8,879,533
2022-01-20	4.440	4.470	4.260	4.290	4.124	15,295,667
2022-01-19	4.430	4.450	4.320	4.370	4.201	11,557,670
2022-01-18	4.470	4.500	4.400	4.420	4.249	14,570,993
2022-01-17	4.390	4.550	4.390	4.450	4.278	11,048,562
2022-01-14	4.460	4.530	4.400	4.400	4.230	17,465,713
2022-01-13	4.410	4.510	4.400	4.490	4.316	17,263,513
2022-01-12	4.340	4.450	4.340	4.420	4.249	14,969,493
2022-01-11	4.380	4.400	4.330	4.350	4.182	7,760,500
2022-01-10	4.260	4.390	4.240	4.360	4.191	9,898,010
2022-01-07	4.420	4.420	4.280	4.290	4.124	11,248,256
2022-01-06	4.270	4.390	4.270	4.370	4.201	9,838,738
2022-01-05	4.410	4.440	4.270	4.290	4.124	17,275,074
2022-01-04	4.420	4.450	4.370	4.410	4.239	15,432,745
2021-12-31	4.360	4.400	4.330	4.390	4.220	9,567,797
2021-12-30	4.310	4.410	4.280	4.380	4.211	13,117,021
2021-12-29	4.270	4.340	4.230	4.310	4.143	7,620,288
2021-12-28	4.310	4.310	4.210	4.290	4.124	8,569,241
2021-12-27	4.320	4.360	4.270	4.290	4.124	7,960,341
2021-12-24	4.300	4.380	4.280	4.300	4.134	12,138,010
2021-12-23	4.300	4.310	4.270	4.290	4.124	12,675,091
2021-12-22	4.330	4.430	4.310	4.370	4.201	16,316,576
2021-12-21	4.250	4.390	4.240	4.320	4.153	16,688,992
2021-12-20	4.210	4.280	4.180	4.250	4.086	17,563,300
2021-12-17	4.200	4.250	4.150	4.220	4.057	17,868,400
2021-12-16	4.220	4.240	4.190	4.210	4.047	12,318,250
2021-12-15	4.240	4.270	4.210	4.220	4.057	12,782,409
2021-12-14	4.210	4.250	4.190	4.240	4.076	8,676,201
2021-12-13	4.260	4.290	4.200	4.230	4.066	13,815,410
2021-12-10	4.300	4.400	4.230	4.260	4.095	15,951,891
2021-12-09	4.230	4.350	4.210	4.330	4.162	19,363,611
2021-12-08	4.200	4.280	4.140	4.210	4.047	20,309,870
2021-12-07	4.290	4.340	4.120	4.170	4.009	36,672,260
2021-12-06	4.570	4.710	4.270	4.280	4.114	56,092,295
2021-12-03	4.240	4.590	4.190	4.540	4.364	39,379,354
2021-12-02	4.310	4.330	4.210	4.240	4.076	17,411,500
2021-12-01	4.290	4.340	4.240	4.310	4.143	14,964,106
2021-11-30	4.340	4.390	4.260	4.290	4.124	17,500,273
2021-11-29	4.380	4.390	4.280	4.320	4.153	18,003,778
2021-11-26	4.550	4.560	4.390	4.400	4.230	28,285,637
2021-11-25	4.580	4.710	4.570	4.570	4.393	15,155,557
2021-11-24	4.640	4.680	4.570	4.600	4.422	14,797,960
2021-11-23	4.660	4.720	4.580	4.640	4.460	13,922,480
2021-11-22	4.730	4.740	4.610	4.660	4.480	20,281,940
2021-11-19	4.550	4.770	4.450	4.690	4.509	26,669,367
2021-11-18	4.790	4.870	4.580	4.610	4.432	32,120,553
2021-11-17	4.790	4.910	4.670	4.840	4.653	27,722,639
2021-11-16	4.910	4.990	4.720	4.800	4.614	22,988,270
2021-11-15	4.990	5.150	4.880	4.890	4.701	19,909,350
2021-11-12	5.010	5.070	4.920	5.030	4.835	23,758,666
2021-11-11	4.740	5.030	4.740	5.000	4.807	32,001,669

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.