Jiangsu Yunyi Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.960 | 7.340 | 6.900 | 7.270 | 7.135 | 44,278,081 |
| 2024-04-29 | 6.970 | 7.080 | 6.870 | 6.930 | 6.802 | 35,661,000 |
| 2024-04-26 | 6.650 | 7.000 | 6.610 | 6.990 | 6.860 | 37,734,040 |
| 2024-04-25 | 6.780 | 6.960 | 6.630 | 6.680 | 6.556 | 40,936,512 |
| 2024-04-24 | 6.850 | 7.080 | 6.670 | 6.770 | 6.645 | 62,894,563 |
| 2024-04-23 | 6.850 | 6.850 | 6.630 | 6.730 | 6.605 | 31,227,000 |
| 2024-04-22 | 6.420 | 6.870 | 6.320 | 6.820 | 6.694 | 47,239,398 |
| 2024-04-19 | 6.430 | 6.660 | 6.330 | 6.470 | 6.350 | 23,243,507 |
| 2024-04-18 | 6.470 | 6.650 | 6.370 | 6.520 | 6.340 | 26,722,148 |
| 2024-04-17 | 5.970 | 6.540 | 5.950 | 6.520 | 6.340 | 37,034,523 |
| 2024-04-16 | 6.230 | 6.250 | 5.740 | 5.770 | 5.611 | 32,568,912 |
| 2024-04-15 | 6.450 | 6.510 | 6.160 | 6.300 | 6.126 | 27,646,437 |
| 2024-04-12 | 6.520 | 6.620 | 6.390 | 6.490 | 6.311 | 33,349,911 |
| 2024-04-11 | 6.290 | 6.680 | 6.220 | 6.620 | 6.437 | 46,088,971 |
| 2024-04-10 | 6.190 | 6.520 | 6.150 | 6.400 | 6.224 | 44,467,036 |
| 2024-04-09 | 6.130 | 6.200 | 6.070 | 6.160 | 5.990 | 11,169,376 |
| 2024-04-08 | 6.080 | 6.250 | 6.070 | 6.150 | 5.980 | 14,166,261 |
| 2024-04-03 | 6.180 | 6.210 | 6.050 | 6.140 | 5.971 | 10,944,300 |
| 2024-04-02 | 6.210 | 6.270 | 6.140 | 6.220 | 6.049 | 11,061,013 |
| 2024-04-01 | 6.100 | 6.260 | 6.100 | 6.230 | 6.058 | 13,890,620 |
| 2024-03-29 | 6.020 | 6.130 | 5.970 | 6.090 | 5.922 | 5,929,900 |
| 2024-03-28 | 5.910 | 6.090 | 5.900 | 6.000 | 5.835 | 9,634,219 |
| 2024-03-27 | 6.140 | 6.140 | 5.880 | 5.910 | 5.747 | 12,602,900 |
| 2024-03-26 | 6.040 | 6.170 | 6.010 | 6.140 | 5.971 | 12,621,608 |
| 2024-03-25 | 6.130 | 6.200 | 6.020 | 6.030 | 5.864 | 12,898,500 |
| 2024-03-22 | 6.250 | 6.250 | 6.100 | 6.150 | 5.980 | 16,064,462 |
| 2024-03-21 | 6.350 | 6.370 | 6.160 | 6.200 | 6.029 | 23,588,940 |
| 2024-03-20 | 6.280 | 6.390 | 6.250 | 6.380 | 6.204 | 15,581,780 |
| 2024-03-19 | 6.240 | 6.330 | 6.210 | 6.280 | 6.107 | 12,986,518 |
| 2024-03-18 | 6.260 | 6.320 | 6.200 | 6.260 | 6.087 | 17,234,650 |
| 2024-03-15 | 6.070 | 6.180 | 6.020 | 6.170 | 6.000 | 14,124,608 |
| 2024-03-14 | 6.080 | 6.160 | 6.000 | 6.080 | 5.912 | 13,539,240 |
| 2024-03-13 | 6.100 | 6.170 | 6.050 | 6.100 | 5.932 | 14,100,080 |
| 2024-03-12 | 5.990 | 6.120 | 5.910 | 6.120 | 5.951 | 21,668,250 |
| 2024-03-11 | 5.790 | 5.920 | 5.770 | 5.910 | 5.747 | 10,434,400 |
| 2024-03-08 | 5.760 | 5.820 | 5.700 | 5.810 | 5.650 | 7,823,720 |
| 2024-03-07 | 5.850 | 5.930 | 5.760 | 5.780 | 5.621 | 13,327,580 |
| 2024-03-06 | 5.740 | 5.870 | 5.680 | 5.790 | 5.630 | 9,662,900 |
| 2024-03-05 | 5.840 | 5.840 | 5.660 | 5.740 | 5.582 | 14,901,551 |
| 2024-03-04 | 5.930 | 5.980 | 5.790 | 5.870 | 5.708 | 13,780,000 |
| 2024-03-01 | 5.910 | 5.970 | 5.830 | 5.960 | 5.796 | 14,534,828 |
| 2024-02-29 | 5.530 | 5.870 | 5.500 | 5.860 | 5.698 | 15,946,331 |
| 2024-02-28 | 5.980 | 6.020 | 5.510 | 5.540 | 5.387 | 23,636,883 |
| 2024-02-27 | 5.760 | 5.980 | 5.730 | 5.970 | 5.805 | 15,608,665 |
| 2024-02-26 | 5.720 | 5.910 | 5.690 | 5.790 | 5.630 | 15,797,116 |
| 2024-02-23 | 5.630 | 5.740 | 5.560 | 5.720 | 5.562 | 13,097,451 |
| 2024-02-22 | 5.550 | 5.650 | 5.530 | 5.630 | 5.475 | 10,999,600 |
| 2024-02-21 | 5.430 | 5.720 | 5.400 | 5.590 | 5.436 | 18,004,668 |
| 2024-02-20 | 5.500 | 5.500 | 5.400 | 5.470 | 5.319 | 9,274,184 |
| 2024-02-19 | 5.530 | 5.590 | 5.410 | 5.560 | 5.407 | 15,667,908 |
| 2024-02-08 | 5.070 | 5.480 | 5.070 | 5.480 | 5.329 | 18,388,899 |
| 2024-02-07 | 4.980 | 5.230 | 4.900 | 5.070 | 4.930 | 19,354,814 |
| 2024-02-06 | 4.610 | 5.060 | 4.420 | 4.950 | 4.814 | 15,866,528 |
| 2024-02-05 | 4.870 | 4.870 | 4.350 | 4.610 | 4.483 | 17,087,900 |
| 2024-02-02 | 5.080 | 5.170 | 4.750 | 4.930 | 4.794 | 12,926,480 |
| 2024-02-01 | 5.020 | 5.170 | 4.960 | 5.070 | 4.930 | 9,739,700 |
| 2024-01-31 | 5.320 | 5.360 | 5.070 | 5.080 | 4.940 | 12,502,500 |
| 2024-01-30 | 5.440 | 5.540 | 5.310 | 5.330 | 5.183 | 8,769,200 |
| 2024-01-29 | 5.700 | 5.740 | 5.450 | 5.470 | 5.319 | 11,174,620 |
| 2024-01-26 | 5.790 | 5.840 | 5.690 | 5.710 | 5.553 | 12,286,600 |
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.