Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.990 | 6.140 | 5.970 | 6.090 | 6.090 | 49,029,135 |
| 2024-10-29 | 6.110 | 6.220 | 5.990 | 6.030 | 6.030 | 64,069,488 |
| 2024-10-28 | 5.970 | 6.230 | 5.940 | 6.170 | 6.170 | 85,039,592 |
| 2024-10-25 | 5.950 | 6.040 | 5.930 | 5.970 | 5.970 | 62,436,207 |
| 2024-10-24 | 6.020 | 6.180 | 5.970 | 6.050 | 6.050 | 58,467,784 |
| 2024-10-23 | 6.210 | 6.230 | 6.060 | 6.090 | 6.090 | 98,153,130 |
| 2024-10-22 | 6.160 | 6.540 | 5.970 | 6.340 | 6.340 | 158,378,737 |
| 2024-10-21 | 6.020 | 6.450 | 5.890 | 6.120 | 6.120 | 209,114,896 |
| 2024-10-18 | 5.310 | 5.890 | 5.260 | 5.890 | 5.890 | 99,543,070 |
| 2024-10-17 | 5.320 | 5.540 | 5.320 | 5.350 | 5.350 | 42,752,900 |
| 2024-10-16 | 5.250 | 5.340 | 5.200 | 5.290 | 5.290 | 24,492,460 |
| 2024-10-15 | 5.260 | 5.420 | 5.210 | 5.290 | 5.290 | 33,032,520 |
| 2024-10-14 | 5.140 | 5.330 | 5.120 | 5.310 | 5.310 | 35,321,062 |
| 2024-10-11 | 5.400 | 5.430 | 5.040 | 5.090 | 5.090 | 31,581,305 |
| 2024-10-10 | 5.390 | 5.500 | 5.260 | 5.350 | 5.350 | 39,128,182 |
| 2024-10-09 | 5.610 | 5.670 | 5.280 | 5.340 | 5.340 | 70,371,678 |
| 2024-10-08 | 5.810 | 5.810 | 5.350 | 5.750 | 5.750 | 91,731,033 |
| 2024-09-30 | 5.030 | 5.320 | 4.950 | 5.280 | 5.280 | 66,407,054 |
| 2024-09-27 | 4.740 | 4.910 | 4.700 | 4.860 | 4.860 | 39,653,453 |
| 2024-09-26 | 4.550 | 4.670 | 4.540 | 4.660 | 4.660 | 23,815,477 |
| 2024-09-25 | 4.550 | 4.650 | 4.540 | 4.550 | 4.550 | 28,625,435 |
| 2024-09-24 | 4.400 | 4.520 | 4.350 | 4.520 | 4.520 | 27,202,850 |
| 2024-09-23 | 4.360 | 4.440 | 4.330 | 4.400 | 4.400 | 16,083,410 |
| 2024-09-20 | 4.360 | 4.370 | 4.300 | 4.340 | 4.340 | 11,272,100 |
| 2024-09-19 | 4.240 | 4.370 | 4.240 | 4.350 | 4.350 | 14,303,102 |
| 2024-09-18 | 4.320 | 4.330 | 4.170 | 4.230 | 4.230 | 16,644,270 |
| 2024-09-13 | 4.420 | 4.420 | 4.280 | 4.300 | 4.300 | 12,839,000 |
| 2024-09-12 | 4.380 | 4.440 | 4.380 | 4.400 | 4.400 | 13,691,542 |
| 2024-09-11 | 4.440 | 4.470 | 4.360 | 4.390 | 4.390 | 12,189,044 |
| 2024-09-10 | 4.390 | 4.460 | 4.330 | 4.440 | 4.440 | 11,583,300 |
| 2024-09-09 | 4.350 | 4.410 | 4.310 | 4.370 | 4.370 | 10,272,070 |
| 2024-09-06 | 4.460 | 4.470 | 4.360 | 4.370 | 4.370 | 14,249,670 |
| 2024-09-05 | 4.420 | 4.480 | 4.410 | 4.460 | 4.460 | 13,473,029 |
| 2024-09-04 | 4.430 | 4.490 | 4.420 | 4.420 | 4.420 | 12,688,800 |
| 2024-09-03 | 4.450 | 4.510 | 4.430 | 4.480 | 4.480 | 13,312,475 |
| 2024-09-02 | 4.590 | 4.600 | 4.440 | 4.440 | 4.440 | 18,498,700 |
| 2024-08-30 | 4.520 | 4.670 | 4.480 | 4.580 | 4.580 | 24,874,853 |
| 2024-08-29 | 4.390 | 4.520 | 4.370 | 4.490 | 4.490 | 16,410,670 |
| 2024-08-28 | 4.360 | 4.450 | 4.360 | 4.400 | 4.400 | 13,727,800 |
| 2024-08-27 | 4.530 | 4.540 | 4.370 | 4.390 | 4.390 | 22,372,076 |
| 2024-08-26 | 4.550 | 4.580 | 4.510 | 4.570 | 4.570 | 15,059,202 |
| 2024-08-23 | 4.550 | 4.590 | 4.470 | 4.540 | 4.540 | 16,275,833 |
| 2024-08-22 | 4.600 | 4.650 | 4.540 | 4.560 | 4.560 | 16,214,144 |
| 2024-08-21 | 4.600 | 4.640 | 4.580 | 4.600 | 4.600 | 14,614,742 |
| 2024-08-20 | 4.700 | 4.710 | 4.600 | 4.630 | 4.630 | 18,350,582 |
| 2024-08-19 | 4.750 | 4.810 | 4.700 | 4.710 | 4.710 | 19,907,360 |
| 2024-08-16 | 4.830 | 4.870 | 4.770 | 4.790 | 4.790 | 21,026,350 |
| 2024-08-15 | 4.770 | 4.880 | 4.710 | 4.820 | 4.820 | 25,601,363 |
| 2024-08-14 | 4.850 | 4.880 | 4.770 | 4.780 | 4.780 | 23,910,776 |
| 2024-08-13 | 4.880 | 4.920 | 4.770 | 4.840 | 4.840 | 28,690,560 |
| 2024-08-12 | 5.080 | 5.080 | 4.850 | 4.870 | 4.870 | 47,214,261 |
| 2024-08-09 | 5.210 | 5.340 | 5.130 | 5.140 | 5.140 | 39,148,280 |
| 2024-08-08 | 5.570 | 5.580 | 5.150 | 5.190 | 5.190 | 69,704,661 |
| 2024-08-07 | 5.270 | 5.570 | 5.230 | 5.470 | 5.470 | 76,276,685 |
| 2024-08-06 | 5.090 | 5.350 | 5.000 | 5.250 | 5.250 | 48,548,637 |
| 2024-08-05 | 5.290 | 5.380 | 5.000 | 5.010 | 5.010 | 51,475,617 |
| 2024-08-02 | 5.310 | 5.450 | 5.210 | 5.230 | 5.230 | 52,971,838 |
| 2024-08-01 | 5.200 | 5.400 | 5.190 | 5.310 | 5.310 | 49,050,331 |
| 2024-07-31 | 5.170 | 5.240 | 5.060 | 5.200 | 5.200 | 56,062,329 |
| 2024-07-30 | 5.100 | 5.250 | 4.980 | 5.190 | 5.190 | 65,070,200 |
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.