Jiangsu Yinhe Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.210 | 5.330 | 4.880 | 5.330 | 5.330 | 43,588,091 |
| 2026-10-22 | 5.460 | 5.500 | 5.270 | 5.280 | 5.280 | 29,597,266 |
| 2026-10-21 | 5.500 | 5.640 | 5.460 | 5.480 | 5.480 | 28,454,966 |
| 2026-10-20 | 5.460 | 5.520 | 5.410 | 5.490 | 5.490 | 27,756,180 |
| 2026-10-19 | 5.400 | 5.550 | 5.280 | 5.520 | 5.520 | 39,122,571 |
| 2026-10-16 | 5.310 | 5.590 | 5.280 | 5.400 | 5.400 | 49,072,699 |
| 2026-10-15 | 5.310 | 5.380 | 5.220 | 5.230 | 5.230 | 20,572,500 |
| 2026-10-14 | 5.480 | 5.520 | 5.370 | 5.410 | 5.410 | 20,185,699 |
| 2026-10-13 | 5.330 | 5.560 | 5.220 | 5.520 | 5.520 | 32,700,877 |
| 2026-10-12 | 5.560 | 5.600 | 5.380 | 5.380 | 5.380 | 22,905,900 |
| 2026-10-09 | 5.490 | 5.560 | 5.250 | 5.550 | 5.550 | 34,996,062 |
| 2026-10-08 | 5.600 | 5.760 | 5.460 | 5.510 | 5.510 | 34,632,000 |
| 2026-09-30 | 5.710 | 5.740 | 5.550 | 5.570 | 5.570 | 28,979,699 |
| 2026-09-29 | 5.640 | 5.840 | 5.580 | 5.660 | 5.660 | 35,262,688 |
| 2026-09-28 | 5.880 | 6.180 | 5.640 | 5.670 | 5.670 | 53,585,270 |
| 2026-09-24 | 5.770 | 6.080 | 5.720 | 5.900 | 5.900 | 75,506,203 |
| 2026-09-23 | 5.940 | 5.950 | 5.770 | 5.770 | 5.770 | 43,710,348 |
| 2026-09-22 | 6.160 | 6.170 | 5.980 | 5.990 | 5.990 | 53,157,281 |
| 2026-09-21 | 6.130 | 6.160 | 6.030 | 6.160 | 6.160 | 59,559,602 |
| 2026-09-18 | 6.020 | 6.190 | 5.960 | 6.100 | 6.100 | 66,217,523 |
| 2026-09-17 | 6.110 | 6.120 | 5.950 | 5.980 | 5.980 | 53,333,004 |
| 2026-09-16 | 6.100 | 6.190 | 6.030 | 6.090 | 6.090 | 63,605,441 |
| 2026-09-15 | 6.270 | 6.290 | 6.050 | 6.060 | 6.060 | 78,905,898 |
| 2026-09-14 | 6.440 | 6.580 | 6.230 | 6.270 | 6.270 | 164,275,906 |
| 2026-09-11 | 5.720 | 6.310 | 5.680 | 6.310 | 6.310 | 150,290,547 |
| 2026-09-10 | 5.740 | 5.800 | 5.700 | 5.740 | 5.740 | 21,399,637 |
| 2026-09-09 | 5.690 | 5.820 | 5.670 | 5.750 | 5.750 | 28,905,020 |
| 2026-09-08 | 5.650 | 5.740 | 5.590 | 5.710 | 5.710 | 24,989,641 |
| 2026-09-07 | 5.730 | 5.740 | 5.610 | 5.660 | 5.660 | 28,251,801 |
| 2026-09-04 | 5.770 | 5.850 | 5.680 | 5.720 | 5.720 | 37,859,621 |
| 2026-09-03 | 5.810 | 5.820 | 5.700 | 5.730 | 5.730 | 55,155,328 |
| 2026-09-02 | 5.650 | 5.930 | 5.640 | 5.790 | 5.790 | 91,582,977 |
| 2026-09-01 | 5.630 | 5.720 | 5.600 | 5.690 | 5.690 | 24,031,020 |
| 2026-08-31 | 5.450 | 5.660 | 5.450 | 5.660 | 5.660 | 25,061,688 |
| 2026-08-28 | 5.520 | 5.560 | 5.480 | 5.510 | 5.510 | 15,948,740 |
| 2026-08-27 | 5.440 | 5.530 | 5.390 | 5.520 | 5.520 | 20,477,943 |
| 2026-08-26 | 5.410 | 5.470 | 5.330 | 5.420 | 5.420 | 16,863,357 |
| 2026-08-25 | 5.190 | 5.430 | 5.160 | 5.400 | 5.400 | 26,434,629 |
| 2026-08-24 | 5.280 | 5.330 | 5.140 | 5.220 | 5.220 | 17,725,676 |
| 2026-08-21 | 5.240 | 5.320 | 5.150 | 5.290 | 5.290 | 17,806,094 |
| 2026-08-20 | 5.320 | 5.350 | 5.240 | 5.270 | 5.270 | 21,819,566 |
| 2026-08-19 | 5.630 | 5.630 | 5.220 | 5.240 | 5.240 | 43,802,938 |
| 2026-08-18 | 5.680 | 5.690 | 5.520 | 5.590 | 5.590 | 23,107,580 |
| 2026-08-17 | 5.590 | 5.640 | 5.510 | 5.620 | 5.620 | 22,255,641 |
| 2026-08-14 | 5.630 | 5.660 | 5.480 | 5.560 | 5.560 | 25,585,312 |
| 2026-08-13 | 5.700 | 5.740 | 5.590 | 5.600 | 5.600 | 26,280,141 |
| 2026-08-12 | 5.610 | 5.700 | 5.570 | 5.680 | 5.680 | 29,141,146 |
| 2026-08-11 | 5.650 | 5.680 | 5.480 | 5.620 | 5.620 | 37,451,832 |
| 2026-08-10 | 5.600 | 5.730 | 5.370 | 5.720 | 5.720 | 57,461,137 |
| 2026-08-07 | 5.510 | 5.550 | 5.360 | 5.540 | 5.540 | 31,568,400 |
| 2026-08-06 | 5.520 | 5.630 | 5.410 | 5.530 | 5.530 | 36,147,832 |
| 2026-08-05 | 5.520 | 5.610 | 5.480 | 5.540 | 5.540 | 31,528,980 |
| 2026-08-04 | 5.480 | 5.520 | 5.400 | 5.490 | 5.490 | 29,685,100 |
| 2026-08-03 | 5.200 | 5.410 | 5.180 | 5.400 | 5.400 | 37,930,070 |
| 2026-07-31 | 5.140 | 5.270 | 5.140 | 5.210 | 5.210 | 32,021,645 |
| 2026-07-30 | 5.190 | 5.260 | 5.080 | 5.080 | 5.080 | 29,097,248 |
| 2026-07-29 | 5.120 | 5.230 | 5.050 | 5.210 | 5.210 | 36,357,879 |
| 2026-07-28 | 5.080 | 5.280 | 5.050 | 5.120 | 5.120 | 38,315,668 |
| 2026-07-27 | 4.900 | 5.130 | 4.830 | 5.100 | 5.100 | 40,422,199 |
| 2026-07-24 | 5.020 | 5.130 | 4.960 | 4.980 | 4.980 | 43,955,699 |
Page 1 of 5 · 242 trading daysOlder →
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.