Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.770	4.770	4.690	4.720	4.551	9,932,100
2023-02-03	4.690	4.770	4.590	4.770	4.599	12,851,600
2023-02-02	4.720	4.730	4.660	4.690	4.522	7,334,849
2023-02-01	4.620	4.710	4.620	4.700	4.531	8,310,600
2023-01-31	4.620	4.630	4.590	4.610	4.445	5,011,200
2023-01-30	4.580	4.680	4.580	4.610	4.445	11,254,536
2023-01-20	4.500	4.540	4.490	4.530	4.367	4,207,900
2023-01-19	4.460	4.490	4.430	4.480	4.319	3,990,920
2023-01-18	4.450	4.460	4.410	4.440	4.281	2,497,320
2023-01-17	4.470	4.470	4.420	4.430	4.271	3,076,300
2023-01-16	4.420	4.470	4.370	4.450	4.290	4,810,800
2023-01-13	4.420	4.440	4.370	4.400	4.242	3,872,800
2023-01-12	4.370	4.430	4.350	4.400	4.242	3,603,880
2023-01-11	4.450	4.450	4.350	4.370	4.213	3,394,100
2023-01-10	4.450	4.450	4.380	4.420	4.261	3,440,960
2023-01-09	4.410	4.460	4.400	4.430	4.271	4,177,127
2023-01-06	4.410	4.450	4.370	4.390	4.232	4,641,400
2023-01-05	4.390	4.410	4.360	4.390	4.232	6,202,000
2023-01-04	4.330	4.420	4.310	4.410	4.252	7,405,600
2023-01-03	4.210	4.350	4.200	4.350	4.194	4,477,853
2022-12-30	4.200	4.250	4.200	4.230	4.078	2,224,400
2022-12-29	4.230	4.250	4.180	4.190	4.040	2,765,400
2022-12-28	4.270	4.270	4.200	4.230	4.078	2,583,400
2022-12-27	4.290	4.320	4.260	4.300	4.146	2,381,600
2022-12-26	4.220	4.290	4.200	4.290	4.136	2,394,800
2022-12-23	4.230	4.260	4.170	4.220	4.069	3,124,700
2022-12-22	4.350	4.350	4.210	4.240	4.088	3,582,080
2022-12-21	4.410	4.410	4.290	4.310	4.155	3,419,600
2022-12-20	4.360	4.420	4.300	4.410	4.252	2,860,600
2022-12-19	4.480	4.500	4.340	4.350	4.194	5,169,900
2022-12-16	4.560	4.580	4.460	4.480	4.319	4,750,400
2022-12-15	4.460	4.580	4.440	4.570	4.406	6,381,160
2022-12-14	4.490	4.520	4.450	4.460	4.300	4,050,100
2022-12-13	4.500	4.530	4.460	4.470	4.310	4,080,200
2022-12-12	4.580	4.600	4.480	4.510	4.348	6,616,580
2022-12-09	4.640	4.690	4.560	4.610	4.445	12,658,400
2022-12-08	4.580	4.680	4.510	4.660	4.493	10,818,696
2022-12-07	4.620	4.630	4.550	4.570	4.406	4,683,239
2022-12-06	4.600	4.640	4.570	4.620	4.454	6,517,475
2022-12-05	4.580	4.620	4.580	4.610	4.445	4,982,300
2022-12-02	4.550	4.590	4.540	4.580	4.416	5,244,900
2022-12-01	4.620	4.660	4.560	4.570	4.406	6,253,980
2022-11-30	4.540	4.630	4.520	4.570	4.406	6,921,700
2022-11-29	4.450	4.550	4.450	4.540	4.377	7,988,420
2022-11-28	4.370	4.520	4.350	4.500	4.339	8,390,173
2022-11-25	4.490	4.500	4.430	4.440	4.281	4,739,600
2022-11-24	4.500	4.550	4.470	4.490	4.329	4,383,200
2022-11-23	4.590	4.590	4.460	4.500	4.339	5,514,400
2022-11-22	4.690	4.690	4.550	4.560	4.396	5,389,900
2022-11-21	4.680	4.680	4.580	4.660	4.493	6,501,700
2022-11-18	4.720	4.760	4.670	4.700	4.531	6,008,806
2022-11-17	4.720	4.730	4.650	4.720	4.551	4,535,080
2022-11-16	4.750	4.770	4.710	4.720	4.551	4,015,320
2022-11-15	4.660	4.750	4.620	4.750	4.580	6,214,951
2022-11-14	4.710	4.730	4.610	4.630	4.464	6,201,141
2022-11-11	4.740	4.790	4.680	4.680	4.512	5,820,300
2022-11-10	4.650	4.720	4.650	4.680	4.512	3,990,800
2022-11-09	4.730	4.730	4.680	4.700	4.531	3,294,000
2022-11-08	4.740	4.770	4.680	4.710	4.541	4,599,680
2022-11-07	4.740	4.830	4.740	4.770	4.599	6,134,381

← NewerPage 16 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.