Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.260 | 4.260 | 4.100 | 4.120 | 4.120 | 30,114,200 |
| 2025-04-25 | 4.230 | 4.360 | 4.190 | 4.270 | 4.270 | 41,237,645 |
| 2025-04-24 | 4.490 | 4.490 | 4.350 | 4.390 | 4.390 | 24,687,825 |
| 2025-04-23 | 4.470 | 4.490 | 4.440 | 4.480 | 4.480 | 20,519,617 |
| 2025-04-22 | 4.460 | 4.490 | 4.410 | 4.430 | 4.430 | 18,796,000 |
| 2025-04-21 | 4.420 | 4.490 | 4.380 | 4.490 | 4.490 | 15,663,027 |
| 2025-04-18 | 4.390 | 4.440 | 4.370 | 4.420 | 4.420 | 14,183,390 |
| 2025-04-17 | 4.360 | 4.460 | 4.350 | 4.410 | 4.410 | 17,469,017 |
| 2025-04-16 | 4.520 | 4.550 | 4.350 | 4.420 | 4.420 | 28,082,950 |
| 2025-04-15 | 4.560 | 4.590 | 4.500 | 4.530 | 4.530 | 22,042,200 |
| 2025-04-14 | 4.540 | 4.610 | 4.520 | 4.550 | 4.550 | 33,182,230 |
| 2025-04-11 | 4.430 | 4.540 | 4.390 | 4.490 | 4.490 | 30,710,350 |
| 2025-04-10 | 4.470 | 4.630 | 4.450 | 4.480 | 4.480 | 59,402,487 |
| 2025-04-09 | 4.100 | 4.570 | 3.830 | 4.500 | 4.500 | 70,774,224 |
| 2025-04-08 | 4.360 | 4.420 | 4.050 | 4.190 | 4.190 | 47,371,344 |
| 2025-04-07 | 4.600 | 4.620 | 4.400 | 4.400 | 4.400 | 34,752,900 |
| 2025-04-03 | 4.880 | 4.950 | 4.860 | 4.890 | 4.890 | 19,564,010 |
| 2025-04-02 | 4.900 | 4.930 | 4.870 | 4.910 | 4.910 | 17,683,677 |
| 2025-04-01 | 4.910 | 4.970 | 4.890 | 4.920 | 4.920 | 24,520,200 |
| 2025-03-31 | 4.950 | 4.960 | 4.790 | 4.880 | 4.880 | 39,704,352 |
| 2025-03-28 | 5.100 | 5.140 | 4.990 | 4.990 | 4.990 | 37,498,400 |
| 2025-03-27 | 5.220 | 5.250 | 5.060 | 5.110 | 5.110 | 44,984,524 |
| 2025-03-26 | 5.200 | 5.370 | 5.150 | 5.240 | 5.240 | 43,751,210 |
| 2025-03-25 | 5.160 | 5.400 | 5.130 | 5.240 | 5.240 | 58,355,790 |
| 2025-03-24 | 5.400 | 5.400 | 4.990 | 5.170 | 5.170 | 87,175,683 |
| 2025-03-21 | 5.400 | 5.600 | 5.340 | 5.430 | 5.430 | 104,787,314 |
| 2025-03-20 | 5.150 | 5.540 | 5.130 | 5.440 | 5.440 | 118,836,049 |
| 2025-03-19 | 5.230 | 5.230 | 5.150 | 5.170 | 5.170 | 32,077,910 |
| 2025-03-18 | 5.210 | 5.250 | 5.180 | 5.230 | 5.230 | 39,039,909 |
| 2025-03-17 | 5.240 | 5.280 | 5.190 | 5.210 | 5.210 | 34,869,060 |
| 2025-03-14 | 5.150 | 5.240 | 5.100 | 5.240 | 5.240 | 39,956,102 |
| 2025-03-13 | 5.260 | 5.290 | 5.100 | 5.180 | 5.180 | 40,416,384 |
| 2025-03-12 | 5.270 | 5.370 | 5.260 | 5.270 | 5.270 | 53,652,742 |
| 2025-03-11 | 5.130 | 5.290 | 5.100 | 5.260 | 5.260 | 55,321,128 |
| 2025-03-10 | 5.120 | 5.220 | 5.100 | 5.180 | 5.180 | 49,248,720 |
| 2025-03-07 | 5.130 | 5.210 | 5.060 | 5.110 | 5.110 | 47,410,160 |
| 2025-03-06 | 5.140 | 5.200 | 5.130 | 5.170 | 5.170 | 42,134,266 |
| 2025-03-05 | 5.090 | 5.130 | 5.020 | 5.120 | 5.120 | 33,884,657 |
| 2025-03-04 | 4.920 | 5.130 | 4.900 | 5.110 | 5.110 | 49,735,310 |
| 2025-03-03 | 4.990 | 5.050 | 4.930 | 4.930 | 4.930 | 37,460,540 |
| 2025-02-28 | 5.190 | 5.220 | 4.990 | 4.990 | 4.990 | 48,989,650 |
| 2025-02-27 | 5.330 | 5.380 | 5.120 | 5.230 | 5.230 | 58,409,528 |
| 2025-02-26 | 5.260 | 5.300 | 5.200 | 5.260 | 5.260 | 49,715,212 |
| 2025-02-25 | 5.120 | 5.290 | 5.080 | 5.230 | 5.230 | 66,001,547 |
| 2025-02-24 | 5.130 | 5.200 | 5.070 | 5.180 | 5.180 | 50,731,676 |
| 2025-02-21 | 5.180 | 5.180 | 5.060 | 5.140 | 5.140 | 49,328,928 |
| 2025-02-20 | 5.040 | 5.140 | 4.980 | 5.140 | 5.140 | 57,276,210 |
| 2025-02-19 | 4.880 | 5.050 | 4.860 | 5.040 | 5.040 | 48,706,930 |
| 2025-02-18 | 5.090 | 5.100 | 4.850 | 4.880 | 4.880 | 50,182,910 |
| 2025-02-17 | 4.950 | 5.120 | 4.950 | 5.060 | 5.060 | 50,101,364 |
| 2025-02-14 | 5.060 | 5.070 | 4.910 | 4.950 | 4.950 | 47,871,610 |
| 2025-02-13 | 5.180 | 5.200 | 5.020 | 5.070 | 5.070 | 54,874,760 |
| 2025-02-12 | 5.100 | 5.220 | 5.060 | 5.160 | 5.160 | 44,671,711 |
| 2025-02-11 | 5.240 | 5.240 | 5.100 | 5.120 | 5.120 | 58,052,152 |
| 2025-02-10 | 5.020 | 5.200 | 5.020 | 5.190 | 5.190 | 73,433,208 |
| 2025-02-07 | 4.900 | 5.130 | 4.890 | 4.990 | 4.990 | 109,575,124 |
| 2025-02-06 | 4.840 | 4.980 | 4.680 | 4.960 | 4.960 | 153,358,021 |
| 2025-02-05 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 10,905,800 |
| 2025-01-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 8,300,400 |
| 2025-01-24 | 5.870 | 5.940 | 5.840 | 5.940 | 5.940 | 22,203,690 |
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.