Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.700	5.830	5.620	5.820	5.660	14,487,496
2024-01-24	5.600	5.720	5.480	5.710	5.553	13,940,300
2024-01-23	5.520	5.630	5.460	5.600	5.446	12,618,920
2024-01-22	5.760	5.810	5.510	5.550	5.397	17,379,240
2024-01-19	5.930	5.950	5.770	5.780	5.621	10,236,900
2024-01-18	5.980	6.020	5.760	5.950	5.786	17,035,200
2024-01-17	6.140	6.160	6.010	6.010	5.844	10,203,000
2024-01-16	6.130	6.210	6.050	6.210	6.039	10,915,700
2024-01-15	6.130	6.230	6.060	6.140	5.971	10,044,908
2024-01-12	6.390	6.430	6.190	6.200	6.029	17,272,960
2024-01-11	6.260	6.410	6.230	6.390	6.214	15,645,148
2024-01-10	6.350	6.440	6.200	6.270	6.097	18,374,508
2024-01-09	6.290	6.540	6.290	6.390	6.214	22,334,576
2024-01-08	6.300	6.370	6.220	6.290	6.117	13,921,208
2024-01-05	6.520	6.550	6.280	6.320	6.146	20,522,400
2024-01-04	6.570	6.630	6.480	6.530	6.350	18,126,550
2024-01-03	6.730	6.750	6.480	6.580	6.399	21,845,850
2024-01-02	6.830	6.920	6.680	6.700	6.515	26,394,662
2023-12-29	6.600	6.800	6.540	6.790	6.603	28,425,750
2023-12-28	6.270	6.680	6.180	6.660	6.476	37,050,600
2023-12-27	6.370	6.420	6.190	6.310	6.136	26,653,585
2023-12-26	6.690	6.760	6.380	6.380	6.204	34,811,834
2023-12-25	6.560	6.790	6.430	6.660	6.476	59,321,100
2023-12-22	6.760	7.150	6.510	6.630	6.447	91,583,517
2023-12-21	6.150	6.210	6.000	6.170	6.000	12,674,217
2023-12-20	6.320	6.350	6.150	6.160	5.990	11,768,634
2023-12-19	6.330	6.380	6.230	6.340	6.165	7,308,334
2023-12-18	6.380	6.450	6.300	6.310	6.136	7,673,537
2023-12-15	6.520	6.520	6.340	6.350	6.175	10,111,100
2023-12-14	6.600	6.630	6.450	6.480	6.301	13,656,600
2023-12-13	6.460	6.740	6.420	6.600	6.418	23,739,800
2023-12-12	6.440	6.470	6.380	6.430	6.253	9,029,668
2023-12-11	6.330	6.460	6.260	6.440	6.262	11,843,201
2023-12-08	6.500	6.590	6.310	6.330	6.155	22,789,569
2023-12-07	6.600	6.680	6.500	6.510	6.331	15,098,856
2023-12-06	6.700	6.840	6.600	6.620	6.437	20,677,956
2023-12-05	6.900	6.900	6.690	6.700	6.515	29,662,400
2023-12-04	6.670	7.010	6.570	6.960	6.768	50,195,656
2023-12-01	6.520	6.710	6.420	6.670	6.486	31,047,720
2023-11-30	6.570	6.630	6.420	6.520	6.340	21,313,300
2023-11-29	6.720	6.780	6.580	6.630	6.447	28,974,420
2023-11-28	6.680	6.900	6.610	6.780	6.593	48,864,560
2023-11-27	6.490	6.660	6.460	6.590	6.408	25,778,299
2023-11-24	6.530	6.540	6.390	6.440	6.262	17,672,100
2023-11-23	6.350	6.620	6.330	6.580	6.399	25,388,600
2023-11-22	6.450	6.500	6.320	6.350	6.175	21,821,800
2023-11-21	6.590	6.630	6.460	6.500	6.321	22,026,700
2023-11-20	6.640	6.650	6.540	6.570	6.389	17,855,421
2023-11-17	6.550	6.650	6.470	6.610	6.428	19,889,100
2023-11-16	6.580	6.680	6.510	6.530	6.350	20,415,200
2023-11-15	6.550	6.600	6.400	6.600	6.418	24,759,787
2023-11-14	6.380	6.510	6.300	6.510	6.331	20,848,476
2023-11-13	6.380	6.500	6.350	6.430	6.253	22,243,000
2023-11-10	6.500	6.560	6.350	6.380	6.204	28,603,912
2023-11-09	6.590	6.680	6.500	6.550	6.369	28,993,320
2023-11-08	6.800	6.810	6.550	6.620	6.437	45,679,408
2023-11-07	6.540	7.180	6.490	6.800	6.613	77,700,316
2023-11-06	6.160	6.660	6.140	6.530	6.350	48,413,278
2023-11-03	6.160	6.220	6.090	6.160	5.990	25,338,140
2023-11-02	6.260	6.320	6.150	6.170	6.000	36,569,882

← NewerPage 12 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.