Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5.080 | 5.090 | 5.030 | 5.050 | 5.050 | 20,526,944 |
| 2025-07-24 | 4.960 | 5.090 | 4.950 | 5.080 | 5.080 | 41,619,120 |
| 2025-07-23 | 5.050 | 5.080 | 4.950 | 4.950 | 4.950 | 55,870,258 |
| 2025-07-22 | 4.990 | 5.150 | 4.990 | 5.100 | 5.100 | 53,892,979 |
| 2025-07-21 | 5.110 | 5.180 | 5.080 | 5.170 | 5.170 | 27,627,300 |
| 2025-07-18 | 5.150 | 5.180 | 5.050 | 5.120 | 5.120 | 24,294,810 |
| 2025-07-17 | 5.040 | 5.140 | 5.030 | 5.140 | 5.140 | 30,712,896 |
| 2025-07-16 | 5.020 | 5.060 | 4.970 | 5.030 | 5.030 | 26,393,293 |
| 2025-07-15 | 5.190 | 5.190 | 4.980 | 5.030 | 5.030 | 77,095,060 |
| 2025-07-14 | 5.370 | 5.380 | 5.300 | 5.340 | 5.340 | 25,823,500 |
| 2025-07-11 | 5.360 | 5.430 | 5.300 | 5.370 | 5.370 | 46,183,100 |
| 2025-07-10 | 5.310 | 5.370 | 5.260 | 5.360 | 5.360 | 30,106,140 |
| 2025-07-09 | 5.390 | 5.450 | 5.310 | 5.330 | 5.330 | 42,334,630 |
| 2025-07-08 | 5.370 | 5.410 | 5.340 | 5.400 | 5.400 | 31,939,780 |
| 2025-07-07 | 5.440 | 5.440 | 5.340 | 5.370 | 5.370 | 34,761,867 |
| 2025-07-04 | 5.550 | 5.580 | 5.410 | 5.430 | 5.430 | 60,164,314 |
| 2025-07-03 | 5.430 | 5.780 | 5.420 | 5.590 | 5.590 | 97,518,166 |
| 2025-07-02 | 5.500 | 5.550 | 5.400 | 5.430 | 5.430 | 63,837,016 |
| 2025-07-01 | 5.610 | 5.650 | 5.500 | 5.560 | 5.560 | 81,341,070 |
| 2025-06-30 | 5.460 | 5.650 | 5.460 | 5.590 | 5.590 | 101,113,893 |
| 2025-06-27 | 5.470 | 5.610 | 5.430 | 5.460 | 5.460 | 99,901,616 |
| 2025-06-26 | 5.400 | 5.680 | 5.400 | 5.470 | 5.470 | 146,579,074 |
| 2025-06-25 | 5.210 | 5.490 | 5.180 | 5.390 | 5.390 | 135,618,378 |
| 2025-06-24 | 5.130 | 5.210 | 5.060 | 5.200 | 5.200 | 67,501,500 |
| 2025-06-23 | 4.840 | 5.290 | 4.820 | 5.220 | 5.220 | 95,964,896 |
| 2025-06-20 | 4.970 | 5.000 | 4.830 | 4.840 | 4.840 | 44,115,200 |
| 2025-06-19 | 5.160 | 5.230 | 4.980 | 5.020 | 5.020 | 62,002,996 |
| 2025-06-18 | 5.030 | 5.440 | 4.990 | 5.230 | 5.230 | 97,442,633 |
| 2025-06-17 | 5.100 | 5.100 | 4.960 | 5.030 | 5.030 | 37,635,947 |
| 2025-06-16 | 5.110 | 5.170 | 5.030 | 5.100 | 5.100 | 38,177,040 |
| 2025-06-13 | 5.090 | 5.210 | 5.020 | 5.140 | 5.140 | 63,865,140 |
| 2025-06-12 | 5.070 | 5.100 | 5.040 | 5.060 | 5.060 | 34,111,200 |
| 2025-06-11 | 5.210 | 5.240 | 5.080 | 5.100 | 5.100 | 54,166,030 |
| 2025-06-10 | 5.290 | 5.420 | 5.140 | 5.160 | 5.160 | 79,536,365 |
| 2025-06-09 | 5.290 | 5.330 | 5.210 | 5.300 | 5.300 | 62,314,158 |
| 2025-06-06 | 5.180 | 5.580 | 5.130 | 5.290 | 5.290 | 116,778,598 |
| 2025-06-05 | 5.130 | 5.290 | 5.100 | 5.170 | 5.170 | 53,387,460 |
| 2025-06-04 | 5.080 | 5.180 | 5.060 | 5.150 | 5.150 | 47,202,662 |
| 2025-06-03 | 5.030 | 5.140 | 5.020 | 5.120 | 5.120 | 52,212,170 |
| 2025-05-30 | 5.130 | 5.150 | 5.010 | 5.010 | 5.010 | 54,640,580 |
| 2025-05-29 | 5.120 | 5.210 | 5.080 | 5.170 | 5.170 | 83,272,370 |
| 2025-05-28 | 4.970 | 5.250 | 4.970 | 5.200 | 5.200 | 118,769,112 |
| 2025-05-27 | 5.050 | 5.110 | 4.910 | 5.030 | 5.030 | 89,741,620 |
| 2025-05-26 | 4.910 | 4.990 | 4.860 | 4.970 | 4.970 | 83,667,410 |
| 2025-05-23 | 4.980 | 5.300 | 4.920 | 4.970 | 4.970 | 191,640,424 |
| 2025-05-22 | 4.610 | 5.080 | 4.560 | 5.080 | 5.080 | 125,104,532 |
| 2025-05-21 | 4.680 | 4.690 | 4.600 | 4.620 | 4.620 | 22,504,500 |
| 2025-05-20 | 4.690 | 4.730 | 4.660 | 4.700 | 4.700 | 25,471,292 |
| 2025-05-19 | 4.660 | 4.760 | 4.630 | 4.730 | 4.730 | 35,448,480 |
| 2025-05-16 | 4.630 | 4.710 | 4.610 | 4.630 | 4.630 | 24,948,440 |
| 2025-05-15 | 4.730 | 4.750 | 4.630 | 4.650 | 4.650 | 28,379,060 |
| 2025-05-14 | 4.800 | 4.830 | 4.730 | 4.760 | 4.760 | 38,285,100 |
| 2025-05-13 | 4.920 | 4.960 | 4.800 | 4.820 | 4.820 | 62,920,317 |
| 2025-05-12 | 4.710 | 4.990 | 4.710 | 4.920 | 4.920 | 100,914,812 |
| 2025-05-09 | 4.930 | 5.030 | 4.760 | 4.770 | 4.770 | 136,679,640 |
| 2025-05-08 | 4.490 | 4.930 | 4.470 | 4.930 | 4.930 | 78,149,810 |
| 2025-05-07 | 4.490 | 4.540 | 4.410 | 4.480 | 4.480 | 44,751,500 |
| 2025-05-06 | 4.220 | 4.380 | 4.220 | 4.380 | 4.380 | 26,121,150 |
| 2025-04-30 | 4.130 | 4.220 | 4.130 | 4.170 | 4.170 | 19,495,363 |
| 2025-04-29 | 4.090 | 4.170 | 4.060 | 4.130 | 4.130 | 22,457,250 |
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.