Jiangsu Yunyi Electric historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	6.080	6.090	5.960	6.000	5.889	10,677,900
2024-07-26	5.950	6.100	5.920	6.060	5.948	13,357,200
2024-07-25	6.020	6.030	5.870	5.910	5.800	15,485,800
2024-07-24	6.030	6.080	5.960	6.010	5.899	14,400,149
2024-07-23	6.210	6.280	6.020	6.040	5.928	14,402,277
2024-07-22	6.320	6.400	6.160	6.250	6.134	13,791,000
2024-07-19	6.400	6.530	6.270	6.290	6.173	26,373,603
2024-07-18	6.160	6.180	5.950	6.110	5.997	13,640,033
2024-07-17	6.450	6.480	6.190	6.220	6.105	14,533,601
2024-07-16	6.440	6.550	6.400	6.480	6.360	10,418,200
2024-07-15	6.530	6.600	6.440	6.480	6.360	9,459,700
2024-07-12	6.540	6.610	6.480	6.580	6.458	9,854,900
2024-07-11	6.550	6.640	6.460	6.560	6.438	17,319,000
2024-07-10	6.450	6.620	6.390	6.460	6.340	15,419,741
2024-07-09	6.120	6.460	6.110	6.450	6.330	18,172,900
2024-07-08	6.250	6.250	6.100	6.140	6.026	10,619,800
2024-07-05	6.180	6.290	6.050	6.250	6.134	16,275,400
2024-07-04	6.300	6.520	6.160	6.160	6.046	19,869,000
2024-07-03	6.260	6.340	6.200	6.250	6.134	13,965,100
2024-07-02	6.400	6.430	6.160	6.260	6.144	19,982,300
2024-07-01	6.480	6.510	6.280	6.400	6.281	18,887,760
2024-06-28	6.390	6.570	6.370	6.510	6.389	13,414,400
2024-06-27	6.700	6.720	6.350	6.390	6.272	17,256,700
2024-06-26	6.550	6.770	6.420	6.750	6.625	14,875,700
2024-06-25	6.550	6.770	6.460	6.540	6.419	13,609,914
2024-06-24	6.790	6.820	6.530	6.560	6.438	16,148,400
2024-06-21	6.910	6.960	6.770	6.880	6.752	18,090,900
2024-06-20	6.780	7.040	6.770	6.960	6.831	29,831,400
2024-06-19	6.870	6.920	6.820	6.820	6.694	10,848,400
2024-06-18	6.730	6.890	6.690	6.890	6.762	15,666,241
2024-06-17	6.550	6.840	6.520	6.730	6.605	16,214,019
2024-06-14	6.370	6.620	6.320	6.580	6.458	12,952,080
2024-06-13	6.510	6.580	6.380	6.420	6.301	7,751,700
2024-06-12	6.450	6.590	6.420	6.500	6.380	11,047,996
2024-06-11	6.410	6.650	6.280	6.490	6.370	14,402,750
2024-06-07	6.400	6.450	6.330	6.430	6.311	10,763,300
2024-06-06	6.520	6.630	6.260	6.330	6.213	19,632,650
2024-06-05	6.670	6.700	6.560	6.570	6.448	11,228,800
2024-06-04	6.730	6.790	6.570	6.710	6.586	14,562,276
2024-06-03	6.870	6.930	6.680	6.760	6.635	13,973,000
2024-05-31	6.720	6.920	6.720	6.880	6.752	15,058,800
2024-05-30	6.720	6.830	6.690	6.720	6.595	10,496,600
2024-05-29	6.650	6.810	6.650	6.770	6.645	10,225,900
2024-05-28	6.800	6.840	6.690	6.710	6.586	12,254,800
2024-05-27	6.700	6.870	6.640	6.840	6.713	16,460,200
2024-05-24	6.680	6.760	6.600	6.660	6.537	12,953,219
2024-05-23	6.780	6.790	6.600	6.650	6.527	16,892,928
2024-05-22	6.900	6.950	6.770	6.800	6.674	15,041,000
2024-05-21	6.860	6.950	6.810	6.930	6.802	14,451,569
2024-05-20	7.130	7.150	6.820	6.910	6.782	31,270,688
2024-05-17	7.090	7.230	7.060	7.140	7.008	14,969,010
2024-05-16	7.030	7.190	7.010	7.080	6.949	16,128,800
2024-05-15	7.080	7.150	6.960	6.980	6.851	15,059,300
2024-05-14	7.030	7.180	7.020	7.140	7.008	18,996,518
2024-05-13	6.980	7.160	6.930	7.040	6.909	20,420,280
2024-05-10	7.380	7.380	7.070	7.120	6.988	37,797,192
2024-05-09	7.360	7.430	7.270	7.400	7.263	21,132,457
2024-05-08	7.450	7.630	7.360	7.420	7.282	24,525,137
2024-05-07	7.570	7.650	7.410	7.500	7.361	37,689,987
2024-05-06	7.350	7.840	7.170	7.700	7.557	53,284,244

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.0300 CNY
2026-05-22	0.0500 CNY
2025-09-24	0.0300 CNY
2025-04-28	0.0580 CNY
2024-11-06	0.0200 CNY
2024-04-19	0.0600 CNY
2023-04-26	0.0360 CNY
2022-04-14	0.0400 CNY
2021-05-28	0.0350 CNY
2020-06-11	0.0300 CNY
2019-06-05	0.0301 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.