Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.720	4.740	4.650	4.710	4.580	10,989,100
2023-05-04	4.590	4.730	4.570	4.710	4.580	14,712,160
2023-04-28	4.510	4.650	4.410	4.600	4.473	26,552,790
2023-04-27	4.300	4.470	4.280	4.470	4.347	12,889,974
2023-04-26	4.170	4.330	4.110	4.310	4.191	7,359,385
2023-04-25	4.250	4.290	4.120	4.210	4.059	6,839,100
2023-04-24	4.220	4.300	4.160	4.280	4.126	6,686,660
2023-04-21	4.340	4.350	4.210	4.230	4.078	9,401,260
2023-04-20	4.490	4.490	4.320	4.340	4.184	11,354,480
2023-04-19	4.440	4.540	4.370	4.440	4.281	11,066,634
2023-04-18	4.500	4.520	4.440	4.450	4.290	5,443,000
2023-04-17	4.470	4.520	4.460	4.500	4.339	4,456,800
2023-04-14	4.490	4.540	4.470	4.490	4.329	6,358,124
2023-04-13	4.580	4.600	4.480	4.490	4.329	6,930,000
2023-04-12	4.550	4.590	4.510	4.590	4.425	5,655,500
2023-04-11	4.620	4.620	4.510	4.540	4.377	7,655,016
2023-04-10	4.760	4.760	4.610	4.610	4.445	8,238,420
2023-04-07	4.650	4.780	4.640	4.750	4.580	6,696,420
2023-04-06	4.690	4.690	4.610	4.650	4.483	5,571,900
2023-04-04	4.770	4.770	4.660	4.690	4.522	7,643,280
2023-04-03	4.770	4.780	4.710	4.760	4.589	5,967,900
2023-03-31	4.680	4.750	4.680	4.740	4.570	5,286,676
2023-03-30	4.700	4.720	4.650	4.690	4.522	4,808,308
2023-03-29	4.700	4.730	4.670	4.700	4.531	4,994,280
2023-03-28	4.740	4.750	4.680	4.720	4.551	5,778,100
2023-03-27	4.740	4.790	4.670	4.750	4.580	9,196,700
2023-03-24	4.670	4.770	4.640	4.760	4.589	8,237,687
2023-03-23	4.640	4.670	4.610	4.670	4.502	5,082,260
2023-03-22	4.650	4.700	4.630	4.660	4.493	6,306,400
2023-03-21	4.600	4.650	4.580	4.650	4.483	7,777,200
2023-03-20	4.520	4.650	4.520	4.650	4.483	8,417,600
2023-03-17	4.520	4.570	4.490	4.530	4.367	5,206,008
2023-03-16	4.550	4.560	4.470	4.490	4.329	4,483,300
2023-03-15	4.530	4.600	4.530	4.570	4.406	4,909,847
2023-03-14	4.580	4.590	4.430	4.510	4.348	6,651,841
2023-03-13	4.630	4.650	4.510	4.580	4.416	7,648,630
2023-03-10	4.710	4.720	4.640	4.650	4.483	4,702,300
2023-03-09	4.740	4.740	4.670	4.730	4.560	3,326,708
2023-03-08	4.630	4.730	4.630	4.720	4.551	4,565,715
2023-03-07	4.780	4.810	4.630	4.640	4.474	7,383,200
2023-03-06	4.800	4.840	4.770	4.790	4.618	4,599,900
2023-03-03	4.850	4.860	4.760	4.800	4.628	6,972,700
2023-03-02	4.920	4.930	4.830	4.840	4.666	11,475,900
2023-03-01	4.780	4.920	4.760	4.920	4.743	10,344,021
2023-02-28	4.770	4.810	4.720	4.780	4.608	4,563,500
2023-02-27	4.810	4.820	4.730	4.740	4.570	5,579,300
2023-02-24	4.900	4.900	4.800	4.840	4.666	5,685,900
2023-02-23	4.840	4.950	4.840	4.880	4.705	7,718,190
2023-02-22	4.820	4.890	4.810	4.840	4.666	4,991,800
2023-02-21	4.800	4.890	4.790	4.850	4.676	7,351,044
2023-02-20	4.770	4.800	4.720	4.780	4.608	7,729,037
2023-02-17	4.760	4.850	4.740	4.780	4.608	8,462,724
2023-02-16	4.960	4.990	4.720	4.760	4.589	15,704,349
2023-02-15	4.860	4.970	4.850	4.960	4.782	11,821,687
2023-02-14	4.850	4.860	4.800	4.860	4.686	7,299,357
2023-02-13	4.870	4.880	4.790	4.840	4.666	9,277,616
2023-02-10	4.880	4.920	4.830	4.870	4.695	7,973,512
2023-02-09	4.820	4.910	4.780	4.900	4.724	10,743,798
2023-02-08	4.770	4.880	4.720	4.820	4.647	12,299,710
2023-02-07	4.740	4.770	4.680	4.760	4.589	8,330,783

← NewerPage 15 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.