Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.030	6.440	5.920	6.260	6.087	85,169,902
2023-07-31	6.130	6.260	5.970	6.020	5.854	71,292,188
2023-07-28	5.650	6.500	5.500	6.140	5.971	104,199,222
2023-07-27	5.390	5.790	5.390	5.570	5.416	56,757,900
2023-07-26	5.510	5.520	5.270	5.310	5.164	27,702,838
2023-07-25	5.350	5.580	5.350	5.550	5.397	34,317,608
2023-07-24	5.370	5.440	5.270	5.300	5.154	26,157,823
2023-07-21	5.480	5.670	5.410	5.440	5.290	35,727,088
2023-07-20	5.540	5.750	5.400	5.420	5.271	40,823,147
2023-07-19	5.840	5.880	5.430	5.490	5.339	68,758,607
2023-07-18	6.070	6.400	6.010	6.040	5.873	56,863,857
2023-07-17	6.110	6.190	5.920	6.140	5.971	48,484,900
2023-07-14	5.900	6.250	5.800	6.210	6.039	65,599,955
2023-07-13	5.910	5.950	5.810	5.950	5.786	45,272,301
2023-07-12	5.740	6.040	5.740	6.020	5.854	73,651,093
2023-07-11	5.760	5.800	5.600	5.780	5.621	36,661,238
2023-07-10	5.630	5.860	5.630	5.820	5.660	40,474,700
2023-07-07	5.610	5.840	5.590	5.630	5.475	33,105,044
2023-07-06	5.600	5.710	5.520	5.670	5.514	20,604,187
2023-07-05	5.840	5.880	5.630	5.650	5.494	36,830,228
2023-07-04	5.470	5.920	5.470	5.790	5.630	56,425,940
2023-07-03	5.520	5.690	5.450	5.480	5.329	26,801,400
2023-06-30	5.680	5.680	5.500	5.540	5.387	32,159,100
2023-06-29	5.460	5.750	5.450	5.700	5.543	38,171,374
2023-06-28	5.540	5.600	5.320	5.520	5.368	36,768,396
2023-06-27	5.610	5.640	5.460	5.600	5.446	47,274,940
2023-06-26	5.380	5.970	5.340	5.750	5.591	69,787,077
2023-06-21	5.280	5.490	5.270	5.430	5.280	23,989,368
2023-06-20	5.240	5.290	5.210	5.280	5.134	7,722,560
2023-06-19	5.200	5.310	5.200	5.270	5.125	6,928,800
2023-06-16	5.250	5.290	5.180	5.260	5.115	11,242,000
2023-06-15	5.240	5.290	5.200	5.250	5.105	6,635,200
2023-06-14	5.260	5.320	5.200	5.260	5.115	9,790,700
2023-06-13	5.220	5.310	5.200	5.240	5.096	11,280,600
2023-06-12	5.080	5.250	5.080	5.230	5.086	15,139,900
2023-06-09	5.010	5.150	5.010	5.120	4.979	13,095,152
2023-06-08	5.010	5.090	4.970	4.990	4.852	9,646,160
2023-06-07	5.070	5.070	4.960	4.990	4.852	12,283,360
2023-06-06	5.140	5.170	5.050	5.080	4.940	8,498,500
2023-06-05	5.150	5.190	5.080	5.140	4.998	8,004,976
2023-06-02	5.080	5.220	5.050	5.140	4.998	15,115,800
2023-06-01	5.070	5.140	5.020	5.040	4.901	12,417,764
2023-05-31	5.030	5.150	5.000	5.120	4.979	13,622,300
2023-05-30	5.000	5.080	4.970	5.050	4.911	7,199,248
2023-05-29	5.080	5.100	4.970	4.980	4.843	8,559,200
2023-05-26	4.990	5.090	4.940	5.080	4.940	10,987,720
2023-05-25	5.000	5.060	4.950	5.030	4.891	10,860,000
2023-05-24	4.980	5.110	4.930	4.990	4.852	12,208,700
2023-05-23	5.050	5.060	4.960	4.970	4.833	10,689,840
2023-05-22	4.930	5.050	4.900	5.020	4.882	13,843,364
2023-05-19	4.920	4.960	4.880	4.910	4.775	8,026,980
2023-05-18	4.950	4.960	4.870	4.940	4.804	10,925,280
2023-05-17	4.760	4.970	4.760	4.920	4.784	15,527,021
2023-05-16	4.850	4.860	4.750	4.770	4.639	6,439,200
2023-05-15	4.780	4.830	4.760	4.830	4.697	7,060,583
2023-05-12	4.830	4.870	4.760	4.810	4.677	8,216,788
2023-05-11	4.760	4.840	4.730	4.820	4.687	10,642,260
2023-05-10	4.670	4.790	4.670	4.760	4.629	9,083,600
2023-05-09	4.740	4.770	4.700	4.700	4.570	7,696,008
2023-05-08	4.710	4.780	4.710	4.770	4.639	9,400,700

← NewerPage 14 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.