Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4.720 | 4.720 | 4.640 | 4.690 | 4.690 | 20,169,773 |
| 2025-10-24 | 4.700 | 4.770 | 4.690 | 4.730 | 4.730 | 26,217,347 |
| 2025-10-23 | 4.620 | 4.770 | 4.610 | 4.680 | 4.680 | 21,513,880 |
| 2025-10-22 | 4.610 | 4.640 | 4.570 | 4.610 | 4.610 | 11,853,742 |
| 2025-10-21 | 4.560 | 4.620 | 4.540 | 4.620 | 4.620 | 14,452,220 |
| 2025-10-20 | 4.540 | 4.590 | 4.530 | 4.560 | 4.560 | 13,560,383 |
| 2025-10-17 | 4.610 | 4.650 | 4.530 | 4.540 | 4.540 | 16,862,480 |
| 2025-10-16 | 4.690 | 4.750 | 4.630 | 4.640 | 4.640 | 18,571,100 |
| 2025-10-15 | 4.690 | 4.720 | 4.640 | 4.690 | 4.690 | 20,502,885 |
| 2025-10-14 | 4.740 | 4.760 | 4.680 | 4.710 | 4.710 | 21,178,700 |
| 2025-10-13 | 4.610 | 4.730 | 4.520 | 4.730 | 4.730 | 23,114,362 |
| 2025-10-10 | 4.680 | 4.720 | 4.650 | 4.690 | 4.690 | 18,027,402 |
| 2025-10-09 | 4.660 | 4.700 | 4.620 | 4.690 | 4.690 | 18,027,346 |
| 2025-09-30 | 4.610 | 4.680 | 4.610 | 4.650 | 4.650 | 16,675,632 |
| 2025-09-29 | 4.610 | 4.620 | 4.520 | 4.600 | 4.600 | 15,850,240 |
| 2025-09-26 | 4.620 | 4.680 | 4.570 | 4.610 | 4.610 | 13,953,030 |
| 2025-09-25 | 4.720 | 4.730 | 4.620 | 4.650 | 4.650 | 19,069,756 |
| 2025-09-24 | 4.670 | 4.730 | 4.620 | 4.730 | 4.730 | 18,545,108 |
| 2025-09-23 | 4.770 | 4.780 | 4.550 | 4.660 | 4.660 | 27,855,117 |
| 2025-09-22 | 4.870 | 4.870 | 4.750 | 4.790 | 4.790 | 23,779,875 |
| 2025-09-19 | 4.920 | 4.960 | 4.860 | 4.880 | 4.880 | 20,558,872 |
| 2025-09-18 | 4.980 | 5.000 | 4.900 | 4.930 | 4.930 | 29,879,331 |
| 2025-09-17 | 5.000 | 5.010 | 4.960 | 4.980 | 4.980 | 21,547,483 |
| 2025-09-16 | 4.970 | 5.010 | 4.940 | 5.010 | 5.010 | 21,323,891 |
| 2025-09-15 | 4.950 | 5.040 | 4.930 | 4.970 | 4.970 | 19,796,800 |
| 2025-09-12 | 4.990 | 5.000 | 4.950 | 4.980 | 4.980 | 21,738,316 |
| 2025-09-11 | 4.950 | 5.000 | 4.900 | 5.000 | 5.000 | 22,314,809 |
| 2025-09-10 | 4.960 | 5.010 | 4.950 | 4.960 | 4.960 | 16,087,924 |
| 2025-09-09 | 5.040 | 5.050 | 4.950 | 4.970 | 4.970 | 19,861,470 |
| 2025-09-08 | 4.990 | 5.050 | 4.950 | 5.040 | 5.040 | 25,614,118 |
| 2025-09-05 | 4.940 | 4.990 | 4.880 | 4.990 | 4.990 | 26,524,961 |
| 2025-09-04 | 4.940 | 5.010 | 4.880 | 4.940 | 4.940 | 35,195,300 |
| 2025-09-03 | 5.190 | 5.190 | 4.930 | 4.960 | 4.960 | 46,104,573 |
| 2025-09-02 | 5.390 | 5.390 | 5.040 | 5.160 | 5.160 | 80,371,286 |
| 2025-09-01 | 5.450 | 5.460 | 5.340 | 5.400 | 5.400 | 52,054,002 |
| 2025-08-29 | 5.530 | 5.590 | 5.460 | 5.500 | 5.500 | 61,470,684 |
| 2025-08-28 | 5.380 | 5.570 | 5.160 | 5.540 | 5.540 | 92,802,531 |
| 2025-08-27 | 5.530 | 5.610 | 5.350 | 5.360 | 5.360 | 97,794,058 |
| 2025-08-26 | 5.430 | 5.550 | 5.360 | 5.520 | 5.520 | 80,833,407 |
| 2025-08-25 | 5.400 | 5.460 | 5.330 | 5.450 | 5.450 | 75,720,984 |
| 2025-08-22 | 5.340 | 5.400 | 5.290 | 5.400 | 5.400 | 53,699,710 |
| 2025-08-21 | 5.410 | 5.450 | 5.320 | 5.350 | 5.350 | 45,581,652 |
| 2025-08-20 | 5.400 | 5.410 | 5.310 | 5.410 | 5.410 | 48,988,085 |
| 2025-08-19 | 5.420 | 5.440 | 5.340 | 5.390 | 5.390 | 48,561,090 |
| 2025-08-18 | 5.360 | 5.470 | 5.360 | 5.410 | 5.410 | 64,487,096 |
| 2025-08-15 | 5.340 | 5.380 | 5.290 | 5.360 | 5.360 | 62,841,546 |
| 2025-08-14 | 5.590 | 5.630 | 5.360 | 5.370 | 5.370 | 91,003,677 |
| 2025-08-13 | 5.380 | 5.680 | 5.370 | 5.590 | 5.590 | 144,701,126 |
| 2025-08-12 | 5.450 | 5.600 | 5.370 | 5.380 | 5.380 | 67,015,390 |
| 2025-08-11 | 5.420 | 5.500 | 5.420 | 5.450 | 5.450 | 77,854,118 |
| 2025-08-08 | 5.420 | 5.610 | 5.380 | 5.460 | 5.460 | 101,669,765 |
| 2025-08-07 | 5.490 | 5.520 | 5.410 | 5.440 | 5.440 | 96,491,610 |
| 2025-08-06 | 5.320 | 5.610 | 5.260 | 5.500 | 5.500 | 193,707,303 |
| 2025-08-05 | 5.100 | 5.580 | 5.080 | 5.480 | 5.480 | 248,028,676 |
| 2025-08-04 | 4.900 | 5.070 | 4.880 | 5.070 | 5.070 | 38,736,943 |
| 2025-08-01 | 4.990 | 5.000 | 4.860 | 4.930 | 4.930 | 28,700,223 |
| 2025-07-31 | 5.030 | 5.080 | 4.960 | 4.990 | 4.990 | 31,748,000 |
| 2025-07-30 | 5.130 | 5.160 | 5.000 | 5.050 | 5.050 | 38,946,145 |
| 2025-07-29 | 5.130 | 5.130 | 5.040 | 5.120 | 5.120 | 29,163,270 |
| 2025-07-28 | 5.080 | 5.170 | 5.050 | 5.120 | 5.120 | 35,478,874 |
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.