Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 4.640 | 4.840 | 4.600 | 4.800 | 4.614 | 24,735,037 |
| 2021-11-09 | 4.700 | 4.720 | 4.610 | 4.650 | 4.470 | 20,771,985 |
| 2021-11-08 | 4.730 | 4.780 | 4.600 | 4.700 | 4.518 | 25,811,660 |
| 2021-11-05 | 4.900 | 4.960 | 4.710 | 4.730 | 4.547 | 32,623,336 |
| 2021-11-04 | 4.600 | 5.010 | 4.590 | 4.910 | 4.720 | 57,530,793 |
| 2021-11-03 | 4.600 | 4.740 | 4.560 | 4.640 | 4.460 | 25,096,823 |
| 2021-11-02 | 4.650 | 4.680 | 4.550 | 4.630 | 4.451 | 32,357,567 |
| 2021-11-01 | 4.600 | 4.680 | 4.530 | 4.600 | 4.422 | 28,905,699 |
| 2021-10-29 | 4.470 | 4.680 | 4.400 | 4.630 | 4.451 | 45,302,614 |
| 2021-10-28 | 4.360 | 4.670 | 4.350 | 4.540 | 4.364 | 47,444,406 |
| 2021-10-27 | 4.380 | 4.530 | 4.380 | 4.420 | 4.249 | 46,334,453 |
| 2021-10-26 | 4.300 | 4.310 | 4.230 | 4.300 | 4.134 | 17,175,480 |
| 2021-10-25 | 4.300 | 4.430 | 4.240 | 4.340 | 4.172 | 21,460,280 |
| 2021-10-22 | 4.250 | 4.420 | 4.210 | 4.300 | 4.134 | 23,391,134 |
| 2021-10-21 | 4.230 | 4.320 | 4.150 | 4.210 | 4.047 | 18,584,470 |
| 2021-10-20 | 4.310 | 4.330 | 4.210 | 4.220 | 4.057 | 15,379,880 |
| 2021-10-19 | 4.180 | 4.480 | 4.140 | 4.280 | 4.114 | 39,774,131 |
| 2021-10-18 | 4.010 | 4.200 | 3.980 | 4.160 | 3.999 | 17,552,648 |
| 2021-10-15 | 4.090 | 4.090 | 4.000 | 4.010 | 3.855 | 9,776,610 |
| 2021-10-14 | 4.050 | 4.150 | 4.020 | 4.130 | 3.970 | 11,834,153 |
← NewerPage 21 of 21 · 1,220 trading days
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.