Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 7.870 | 8.020 | 7.790 | 7.820 | 7.820 | 126,460,703 |
| 2026-01-20 | 8.360 | 8.410 | 7.760 | 7.950 | 7.950 | 229,405,594 |
| 2026-01-19 | 8.350 | 8.780 | 8.350 | 8.350 | 8.350 | 326,196,406 |
| 2026-01-16 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 19,979,100 |
| 2026-01-15 | 10.410 | 10.690 | 10.310 | 10.310 | 10.310 | 79,556,920 |
| 2026-01-14 | 10.390 | 11.460 | 10.390 | 11.460 | 11.460 | 453,169,408 |
| 2026-01-13 | 12.620 | 12.620 | 10.320 | 10.420 | 10.420 | 489,950,067 |
| 2026-01-12 | 11.470 | 11.470 | 11.220 | 11.470 | 11.470 | 43,481,537 |
| 2026-01-09 | 10.430 | 10.430 | 10.060 | 10.430 | 10.430 | 75,475,638 |
| 2026-01-08 | 9.480 | 9.480 | 8.810 | 9.480 | 9.480 | 181,832,270 |
| 2026-01-07 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 15,129,137 |
| 2026-01-06 | 7.660 | 7.840 | 7.510 | 7.840 | 7.840 | 63,819,270 |
| 2026-01-05 | 6.630 | 7.130 | 6.500 | 7.130 | 7.130 | 120,698,776 |
| 2025-12-31 | 6.380 | 6.650 | 6.310 | 6.480 | 6.480 | 171,835,185 |
| 2025-12-30 | 6.260 | 6.800 | 6.170 | 6.390 | 6.390 | 169,449,024 |
| 2025-12-29 | 6.270 | 6.400 | 6.100 | 6.300 | 6.300 | 143,686,719 |
| 2025-12-26 | 6.110 | 6.420 | 6.040 | 6.250 | 6.250 | 177,163,535 |
| 2025-12-25 | 5.830 | 6.190 | 5.830 | 6.110 | 6.110 | 138,771,151 |
| 2025-12-24 | 5.520 | 5.920 | 5.460 | 5.860 | 5.860 | 145,619,974 |
| 2025-12-23 | 5.970 | 6.010 | 5.570 | 5.610 | 5.610 | 178,176,590 |
| 2025-12-22 | 6.240 | 6.330 | 6.030 | 6.070 | 6.070 | 133,293,680 |
| 2025-12-19 | 6.000 | 6.220 | 5.920 | 6.140 | 6.140 | 144,407,947 |
| 2025-12-18 | 5.850 | 6.340 | 5.830 | 6.040 | 6.040 | 175,245,933 |
| 2025-12-17 | 6.440 | 6.450 | 5.990 | 5.990 | 5.990 | 198,114,217 |
| 2025-12-16 | 6.800 | 6.910 | 6.460 | 6.650 | 6.650 | 221,508,823 |
| 2025-12-15 | 6.520 | 7.160 | 6.350 | 6.950 | 6.950 | 304,564,182 |
| 2025-12-12 | 6.890 | 7.270 | 6.600 | 6.610 | 6.610 | 416,983,050 |
| 2025-12-11 | 6.270 | 6.880 | 6.110 | 6.880 | 6.880 | 375,706,042 |
| 2025-12-10 | 6.070 | 6.430 | 5.960 | 6.250 | 6.250 | 238,895,492 |
| 2025-12-09 | 5.800 | 6.670 | 5.800 | 6.420 | 6.420 | 336,283,060 |
| 2025-12-08 | 6.150 | 6.500 | 5.980 | 6.060 | 6.060 | 301,828,490 |
| 2025-12-05 | 5.960 | 6.180 | 5.710 | 6.080 | 6.080 | 267,681,446 |
| 2025-12-04 | 6.400 | 6.400 | 5.980 | 5.980 | 5.980 | 324,304,486 |
| 2025-12-03 | 5.740 | 6.520 | 5.740 | 6.520 | 6.520 | 317,872,547 |
| 2025-12-02 | 5.550 | 6.220 | 5.380 | 5.930 | 5.930 | 386,823,694 |
| 2025-12-01 | 5.650 | 5.650 | 5.500 | 5.650 | 5.650 | 117,562,890 |
| 2025-11-28 | 4.680 | 5.140 | 4.660 | 5.140 | 5.140 | 141,072,611 |
| 2025-11-27 | 4.670 | 4.720 | 4.650 | 4.670 | 4.670 | 18,509,518 |
| 2025-11-26 | 4.820 | 4.830 | 4.680 | 4.700 | 4.700 | 30,131,000 |
| 2025-11-25 | 4.780 | 4.850 | 4.750 | 4.820 | 4.820 | 25,284,379 |
| 2025-11-24 | 4.660 | 4.800 | 4.650 | 4.790 | 4.790 | 31,866,133 |
| 2025-11-21 | 4.770 | 4.800 | 4.600 | 4.650 | 4.650 | 31,052,945 |
| 2025-11-20 | 4.900 | 4.910 | 4.770 | 4.810 | 4.810 | 23,916,470 |
| 2025-11-19 | 4.780 | 4.920 | 4.760 | 4.890 | 4.890 | 36,903,580 |
| 2025-11-18 | 4.940 | 4.940 | 4.780 | 4.810 | 4.810 | 31,949,792 |
| 2025-11-17 | 4.910 | 4.970 | 4.850 | 4.940 | 4.940 | 52,302,726 |
| 2025-11-14 | 4.790 | 4.860 | 4.770 | 4.800 | 4.800 | 25,256,550 |
| 2025-11-13 | 4.750 | 4.840 | 4.750 | 4.810 | 4.810 | 20,873,591 |
| 2025-11-12 | 4.830 | 4.830 | 4.710 | 4.780 | 4.780 | 20,972,920 |
| 2025-11-11 | 4.780 | 4.830 | 4.760 | 4.800 | 4.800 | 19,612,987 |
| 2025-11-10 | 4.750 | 4.790 | 4.750 | 4.780 | 4.780 | 20,977,442 |
| 2025-11-07 | 4.690 | 4.740 | 4.680 | 4.720 | 4.720 | 15,356,379 |
| 2025-11-06 | 4.720 | 4.720 | 4.690 | 4.710 | 4.710 | 12,642,451 |
| 2025-11-05 | 4.670 | 4.750 | 4.650 | 4.720 | 4.720 | 18,451,900 |
| 2025-11-04 | 4.670 | 4.700 | 4.650 | 4.700 | 4.700 | 12,294,100 |
| 2025-11-03 | 4.620 | 4.700 | 4.600 | 4.690 | 4.690 | 17,144,210 |
| 2025-10-31 | 4.590 | 4.640 | 4.580 | 4.630 | 4.630 | 9,844,500 |
| 2025-10-30 | 4.690 | 4.690 | 4.590 | 4.590 | 4.590 | 16,930,660 |
| 2025-10-29 | 4.700 | 4.740 | 4.650 | 4.680 | 4.680 | 17,145,905 |
| 2025-10-28 | 4.690 | 4.750 | 4.660 | 4.730 | 4.730 | 19,536,490 |
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.