Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.950 | 6.030 | 5.880 | 5.880 | 5.880 | 28,402,550 |
| 2025-01-22 | 5.910 | 5.940 | 5.830 | 5.870 | 5.870 | 19,172,900 |
| 2025-01-21 | 6.000 | 6.020 | 5.880 | 5.950 | 5.950 | 20,110,483 |
| 2025-01-20 | 6.010 | 6.040 | 5.930 | 5.980 | 5.980 | 23,721,050 |
| 2025-01-17 | 5.920 | 5.990 | 5.880 | 5.970 | 5.970 | 21,116,521 |
| 2025-01-16 | 5.950 | 6.010 | 5.880 | 5.970 | 5.970 | 25,890,390 |
| 2025-01-15 | 5.930 | 5.970 | 5.860 | 5.890 | 5.890 | 24,032,022 |
| 2025-01-14 | 5.650 | 5.970 | 5.640 | 5.950 | 5.950 | 36,866,441 |
| 2025-01-13 | 5.580 | 5.720 | 5.450 | 5.630 | 5.630 | 28,290,335 |
| 2025-01-10 | 5.820 | 6.010 | 5.700 | 5.700 | 5.700 | 35,907,865 |
| 2025-01-09 | 5.750 | 5.910 | 5.740 | 5.860 | 5.860 | 27,062,293 |
| 2025-01-08 | 5.750 | 5.940 | 5.530 | 5.810 | 5.810 | 36,640,593 |
| 2025-01-07 | 5.640 | 5.780 | 5.610 | 5.780 | 5.780 | 24,602,883 |
| 2025-01-06 | 5.630 | 5.740 | 5.470 | 5.630 | 5.630 | 25,610,900 |
| 2025-01-03 | 5.810 | 5.860 | 5.600 | 5.620 | 5.620 | 31,673,083 |
| 2025-01-02 | 5.900 | 6.040 | 5.740 | 5.800 | 5.800 | 33,661,920 |
| 2024-12-31 | 6.210 | 6.260 | 5.930 | 5.940 | 5.940 | 38,443,514 |
| 2024-12-30 | 6.250 | 6.330 | 6.120 | 6.240 | 6.240 | 31,741,040 |
| 2024-12-27 | 6.150 | 6.400 | 6.130 | 6.250 | 6.250 | 51,646,920 |
| 2024-12-26 | 6.030 | 6.180 | 6.020 | 6.100 | 6.100 | 26,634,096 |
| 2024-12-25 | 6.220 | 6.220 | 5.910 | 6.020 | 6.020 | 37,641,877 |
| 2024-12-24 | 6.100 | 6.270 | 6.080 | 6.200 | 6.200 | 30,853,907 |
| 2024-12-23 | 6.540 | 6.630 | 6.050 | 6.080 | 6.080 | 59,368,383 |
| 2024-12-20 | 6.490 | 6.600 | 6.380 | 6.530 | 6.530 | 47,152,675 |
| 2024-12-19 | 6.370 | 6.600 | 6.340 | 6.500 | 6.500 | 46,567,864 |
| 2024-12-18 | 6.420 | 6.550 | 6.300 | 6.470 | 6.470 | 49,523,440 |
| 2024-12-17 | 6.800 | 6.820 | 6.350 | 6.390 | 6.390 | 71,791,122 |
| 2024-12-16 | 6.980 | 7.050 | 6.760 | 6.820 | 6.820 | 88,680,352 |
| 2024-12-13 | 7.210 | 7.560 | 7.030 | 7.080 | 7.080 | 133,971,612 |
| 2024-12-12 | 7.600 | 7.650 | 7.140 | 7.360 | 7.360 | 222,589,822 |
| 2024-12-11 | 6.630 | 7.360 | 6.580 | 7.360 | 7.360 | 124,339,343 |
| 2024-12-10 | 6.670 | 6.960 | 6.540 | 6.690 | 6.690 | 107,870,097 |
| 2024-12-09 | 6.600 | 6.680 | 6.450 | 6.510 | 6.510 | 73,580,280 |
| 2024-12-06 | 6.750 | 6.860 | 6.540 | 6.630 | 6.630 | 99,633,059 |
| 2024-12-05 | 6.340 | 6.850 | 6.340 | 6.750 | 6.750 | 163,195,934 |
| 2024-12-04 | 6.120 | 6.770 | 6.100 | 6.500 | 6.500 | 145,958,325 |
| 2024-12-03 | 6.150 | 6.180 | 6.070 | 6.150 | 6.150 | 32,338,970 |
| 2024-12-02 | 5.960 | 6.200 | 5.960 | 6.190 | 6.190 | 48,189,716 |
| 2024-11-29 | 5.800 | 5.960 | 5.760 | 5.940 | 5.940 | 30,653,310 |
| 2024-11-28 | 5.860 | 5.950 | 5.820 | 5.850 | 5.850 | 23,445,624 |
| 2024-11-27 | 5.700 | 5.860 | 5.560 | 5.860 | 5.860 | 26,404,674 |
| 2024-11-26 | 5.850 | 5.930 | 5.740 | 5.750 | 5.750 | 23,423,386 |
| 2024-11-25 | 5.770 | 5.850 | 5.650 | 5.850 | 5.850 | 29,051,752 |
| 2024-11-22 | 5.960 | 6.060 | 5.760 | 5.780 | 5.780 | 42,499,120 |
| 2024-11-21 | 5.920 | 6.060 | 5.850 | 5.960 | 5.960 | 31,993,189 |
| 2024-11-20 | 5.710 | 5.900 | 5.680 | 5.870 | 5.870 | 31,405,626 |
| 2024-11-19 | 5.600 | 5.720 | 5.560 | 5.710 | 5.710 | 28,047,190 |
| 2024-11-18 | 5.770 | 5.820 | 5.480 | 5.570 | 5.570 | 38,068,070 |
| 2024-11-15 | 5.980 | 6.040 | 5.750 | 5.780 | 5.780 | 39,839,062 |
| 2024-11-14 | 6.200 | 6.210 | 5.950 | 5.980 | 5.980 | 43,589,126 |
| 2024-11-13 | 6.280 | 6.380 | 6.120 | 6.240 | 6.240 | 41,359,341 |
| 2024-11-12 | 6.600 | 6.600 | 6.220 | 6.300 | 6.300 | 79,855,483 |
| 2024-11-11 | 6.320 | 6.660 | 6.300 | 6.580 | 6.580 | 111,973,135 |
| 2024-11-08 | 6.250 | 6.490 | 6.220 | 6.290 | 6.290 | 87,999,442 |
| 2024-11-07 | 6.120 | 6.280 | 6.060 | 6.210 | 6.210 | 62,519,978 |
| 2024-11-06 | 6.190 | 6.240 | 6.100 | 6.130 | 6.130 | 65,823,446 |
| 2024-11-05 | 6.000 | 6.180 | 6.000 | 6.150 | 6.150 | 62,071,314 |
| 2024-11-04 | 5.780 | 6.010 | 5.780 | 6.000 | 6.000 | 51,319,363 |
| 2024-11-01 | 6.220 | 6.220 | 5.760 | 5.780 | 5.780 | 85,697,817 |
| 2024-10-31 | 6.110 | 6.320 | 6.030 | 6.220 | 6.220 | 95,093,099 |
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.