Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.090	6.380	6.090	6.350	6.175	46,226,660
2023-10-31	6.040	6.260	6.030	6.090	5.922	31,590,980
2023-10-30	5.980	6.100	5.920	6.080	5.912	34,111,062
2023-10-27	5.960	6.120	5.930	6.020	5.854	44,809,568
2023-10-26	5.700	5.940	5.600	5.930	5.767	27,908,068
2023-10-25	5.630	5.830	5.630	5.750	5.591	13,955,800
2023-10-24	5.490	5.670	5.490	5.630	5.475	12,614,100
2023-10-23	5.590	5.700	5.460	5.500	5.348	15,664,100
2023-10-20	5.650	5.820	5.620	5.650	5.494	14,616,300
2023-10-19	5.760	5.780	5.630	5.670	5.514	16,822,620
2023-10-18	5.680	5.890	5.650	5.820	5.660	25,379,540
2023-10-17	5.760	5.770	5.650	5.690	5.533	8,832,200
2023-10-16	5.800	5.840	5.720	5.750	5.591	11,486,340
2023-10-13	5.820	5.910	5.810	5.840	5.679	13,437,438
2023-10-12	5.740	5.900	5.730	5.850	5.689	15,698,800
2023-10-11	5.810	5.830	5.710	5.730	5.572	10,474,900
2023-10-10	5.780	5.840	5.750	5.820	5.660	14,165,907
2023-10-09	5.650	5.820	5.650	5.780	5.621	18,147,490
2023-09-28	5.490	5.700	5.480	5.670	5.514	18,186,900
2023-09-27	5.490	5.540	5.440	5.470	5.319	8,396,342
2023-09-26	5.500	5.560	5.450	5.500	5.348	8,295,200
2023-09-25	5.500	5.590	5.450	5.510	5.358	11,244,220
2023-09-22	5.370	5.510	5.340	5.490	5.339	10,603,120
2023-09-21	5.380	5.440	5.320	5.360	5.212	11,249,600
2023-09-20	5.490	5.540	5.400	5.410	5.261	10,583,208
2023-09-19	5.600	5.620	5.470	5.500	5.348	12,991,200
2023-09-18	5.400	5.730	5.380	5.630	5.475	21,374,500
2023-09-15	5.530	5.530	5.380	5.410	5.261	12,388,200
2023-09-14	5.580	5.590	5.450	5.500	5.348	13,249,908
2023-09-13	5.740	5.750	5.550	5.620	5.465	15,762,008
2023-09-12	5.710	5.810	5.690	5.760	5.601	15,499,700
2023-09-11	5.640	5.730	5.590	5.710	5.553	13,899,600
2023-09-08	5.630	5.660	5.600	5.640	5.485	10,465,300
2023-09-07	5.730	5.750	5.600	5.620	5.465	15,322,700
2023-09-06	5.680	5.770	5.680	5.770	5.611	14,988,277
2023-09-05	5.670	5.730	5.660	5.710	5.553	12,990,300
2023-09-04	5.670	5.720	5.620	5.710	5.553	13,356,700
2023-09-01	5.650	5.690	5.600	5.650	5.494	15,990,900
2023-08-31	5.690	5.690	5.600	5.620	5.465	14,106,700
2023-08-30	5.600	5.740	5.590	5.680	5.523	25,743,900
2023-08-29	5.310	5.650	5.310	5.650	5.494	34,560,288
2023-08-28	5.740	5.740	5.330	5.350	5.203	25,210,838
2023-08-25	5.370	5.460	5.260	5.280	5.134	26,747,180
2023-08-24	5.210	5.290	5.160	5.230	5.086	12,154,108
2023-08-23	5.300	5.330	5.150	5.150	5.008	14,343,308
2023-08-22	5.350	5.380	5.200	5.350	5.203	14,643,276
2023-08-21	5.320	5.420	5.280	5.290	5.144	12,946,096
2023-08-18	5.340	5.400	5.260	5.270	5.125	9,882,200
2023-08-17	5.200	5.420	5.190	5.370	5.222	17,159,908
2023-08-16	5.360	5.380	5.240	5.250	5.105	12,884,400
2023-08-15	5.450	5.480	5.320	5.380	5.232	12,553,000
2023-08-14	5.350	5.450	5.310	5.450	5.300	16,497,580
2023-08-11	5.570	5.580	5.430	5.430	5.280	16,503,608
2023-08-10	5.550	5.610	5.520	5.580	5.426	16,878,008
2023-08-09	5.570	5.620	5.530	5.540	5.387	15,168,200
2023-08-08	5.680	5.800	5.580	5.600	5.446	21,702,500
2023-08-07	5.780	5.870	5.670	5.700	5.543	29,382,708
2023-08-04	6.010	6.030	5.830	5.850	5.689	35,394,304
2023-08-03	6.100	6.100	5.900	5.960	5.796	44,060,600
2023-08-02	6.150	6.210	6.030	6.170	6.000	47,110,696

← NewerPage 13 of 21 · 1,212 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.