Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.010 | 8.050 | 7.800 | 7.870 | 7.870 | 63,222,129 |
| 2026-04-23 | 8.410 | 8.670 | 8.120 | 8.120 | 8.120 | 89,128,914 |
| 2026-04-22 | 8.350 | 8.920 | 8.250 | 8.520 | 8.520 | 104,735,297 |
| 2026-04-21 | 8.580 | 8.730 | 8.340 | 8.520 | 8.520 | 91,160,383 |
| 2026-04-20 | 8.370 | 8.780 | 8.370 | 8.670 | 8.670 | 122,157,102 |
| 2026-04-17 | 8.290 | 8.600 | 8.250 | 8.460 | 8.460 | 104,067,203 |
| 2026-04-16 | 8.250 | 8.440 | 8.130 | 8.330 | 8.330 | 92,087,984 |
| 2026-04-15 | 8.050 | 8.630 | 7.980 | 8.450 | 8.450 | 161,650,594 |
| 2026-04-14 | 7.930 | 8.130 | 7.760 | 8.030 | 8.030 | 75,289,766 |
| 2026-04-13 | 7.800 | 7.930 | 7.790 | 7.860 | 7.860 | 37,394,422 |
| 2026-04-10 | 8.110 | 8.190 | 7.890 | 7.910 | 7.910 | 68,363,297 |
| 2026-04-09 | 8.000 | 8.250 | 7.880 | 8.100 | 8.100 | 77,707,539 |
| 2026-04-08 | 7.830 | 8.090 | 7.830 | 8.080 | 8.080 | 81,580,867 |
| 2026-04-07 | 7.820 | 8.020 | 7.630 | 7.710 | 7.710 | 49,345,113 |
| 2026-04-03 | 8.020 | 8.110 | 7.590 | 7.670 | 7.670 | 71,652,578 |
| 2026-04-02 | 8.050 | 8.350 | 7.850 | 7.960 | 7.960 | 79,368,570 |
| 2026-04-01 | 8.690 | 8.790 | 8.130 | 8.200 | 8.200 | 132,605,297 |
| 2026-03-31 | 8.410 | 8.950 | 8.330 | 8.820 | 8.820 | 152,159,500 |
| 2026-03-30 | 8.130 | 8.650 | 8.130 | 8.540 | 8.540 | 129,961,508 |
| 2026-03-27 | 7.770 | 8.480 | 7.720 | 8.270 | 8.270 | 127,690,797 |
| 2026-03-26 | 8.150 | 8.210 | 7.890 | 7.950 | 7.950 | 97,050,430 |
| 2026-03-25 | 7.910 | 8.320 | 7.880 | 8.230 | 8.230 | 141,174,000 |
| 2026-03-24 | 7.430 | 7.920 | 7.280 | 7.920 | 7.920 | 84,926,625 |
| 2026-03-23 | 7.430 | 7.650 | 7.130 | 7.200 | 7.200 | 61,366,488 |
| 2026-03-20 | 8.010 | 8.040 | 7.580 | 7.580 | 7.580 | 53,428,230 |
| 2026-03-19 | 8.050 | 8.150 | 7.920 | 7.960 | 7.960 | 43,095,961 |
| 2026-03-18 | 7.990 | 8.180 | 7.870 | 8.170 | 8.170 | 59,642,922 |
| 2026-03-17 | 8.250 | 8.320 | 7.930 | 7.930 | 7.930 | 56,113,102 |
| 2026-03-16 | 8.160 | 8.330 | 8.100 | 8.240 | 8.240 | 44,448,031 |
| 2026-03-13 | 8.520 | 8.520 | 8.110 | 8.170 | 8.170 | 71,104,992 |
| 2026-03-12 | 8.850 | 8.940 | 8.620 | 8.630 | 8.630 | 71,968,758 |
| 2026-03-11 | 8.880 | 9.150 | 8.760 | 8.980 | 8.980 | 96,776,578 |
| 2026-03-10 | 8.980 | 9.150 | 8.830 | 9.010 | 9.010 | 77,529,453 |
| 2026-03-09 | 8.670 | 9.150 | 8.570 | 8.970 | 8.970 | 92,519,250 |
| 2026-03-06 | 8.930 | 9.030 | 8.770 | 8.870 | 8.870 | 67,929,078 |
| 2026-03-05 | 9.000 | 9.140 | 8.730 | 9.020 | 9.020 | 98,819,023 |
| 2026-03-04 | 8.600 | 9.190 | 8.410 | 8.800 | 8.800 | 94,205,969 |
| 2026-03-03 | 9.800 | 9.800 | 9.020 | 9.020 | 9.020 | 151,361,906 |
| 2026-03-02 | 9.810 | 10.380 | 9.810 | 10.020 | 10.020 | 167,919,109 |
| 2026-02-27 | 9.810 | 10.050 | 9.780 | 9.810 | 9.810 | 173,095,703 |
| 2026-02-26 | 10.400 | 10.520 | 10.190 | 10.270 | 10.270 | 206,642,000 |
| 2026-02-25 | 9.810 | 10.880 | 9.690 | 10.700 | 10.700 | 275,876,281 |
| 2026-02-24 | 9.700 | 10.580 | 9.610 | 10.020 | 10.020 | 225,128,406 |
| 2026-02-13 | 9.280 | 10.240 | 8.900 | 9.710 | 9.710 | 256,076,797 |
| 2026-02-12 | 9.700 | 10.090 | 9.170 | 9.310 | 9.310 | 202,228,891 |
| 2026-02-11 | 9.470 | 10.340 | 9.420 | 10.010 | 10.010 | 272,788,094 |
| 2026-02-10 | 9.400 | 10.360 | 9.230 | 9.890 | 9.890 | 303,923,719 |
| 2026-02-09 | 9.800 | 9.900 | 9.340 | 9.430 | 9.430 | 299,504,906 |
| 2026-02-06 | 8.420 | 9.520 | 8.310 | 9.520 | 9.520 | 284,517,500 |
| 2026-02-05 | 8.110 | 9.110 | 8.010 | 8.650 | 8.650 | 180,519,703 |
| 2026-02-04 | 8.080 | 8.660 | 8.030 | 8.440 | 8.440 | 150,006,703 |
| 2026-02-03 | 7.930 | 8.290 | 7.850 | 8.230 | 8.230 | 134,802,406 |
| 2026-02-02 | 7.820 | 8.140 | 7.760 | 7.850 | 7.850 | 79,530,117 |
| 2026-01-30 | 7.950 | 8.350 | 7.820 | 7.830 | 7.830 | 99,596,328 |
| 2026-01-29 | 8.150 | 8.330 | 7.920 | 8.080 | 8.080 | 121,186,898 |
| 2026-01-28 | 8.460 | 8.460 | 8.020 | 8.090 | 8.090 | 149,186,797 |
| 2026-01-27 | 8.280 | 8.780 | 8.280 | 8.460 | 8.460 | 158,222,891 |
| 2026-01-26 | 9.290 | 9.380 | 8.230 | 8.400 | 8.400 | 231,964,703 |
| 2026-01-23 | 8.940 | 9.220 | 8.720 | 9.060 | 9.060 | 304,927,281 |
| 2026-01-22 | 7.800 | 8.600 | 7.800 | 8.600 | 8.600 | 262,898,500 |
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.