Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.720	4.780	4.680	4.770	4.599	5,766,300
2022-11-03	4.680	4.720	4.650	4.720	4.551	4,843,068
2022-11-02	4.630	4.720	4.620	4.700	4.531	5,973,220
2022-11-01	4.540	4.640	4.530	4.630	4.464	4,386,900
2022-10-31	4.400	4.600	4.390	4.540	4.377	6,350,100
2022-10-28	4.630	4.650	4.410	4.410	4.252	6,335,900
2022-10-27	4.650	4.710	4.630	4.650	4.483	5,573,400
2022-10-26	4.600	4.700	4.600	4.650	4.483	7,000,100
2022-10-25	4.510	4.630	4.410	4.600	4.435	6,667,900
2022-10-24	4.550	4.650	4.500	4.510	4.348	4,682,600
2022-10-21	4.630	4.640	4.540	4.570	4.406	4,386,800
2022-10-20	4.600	4.640	4.480	4.580	4.416	6,231,700
2022-10-19	4.610	4.660	4.600	4.600	4.435	3,773,200
2022-10-18	4.720	4.720	4.620	4.630	4.464	7,206,484
2022-10-17	4.560	4.680	4.510	4.670	4.502	6,412,284
2022-10-14	4.530	4.570	4.500	4.530	4.367	4,188,699
2022-10-13	4.400	4.510	4.370	4.480	4.319	4,292,600
2022-10-12	4.290	4.430	4.230	4.410	4.252	5,108,342
2022-10-11	4.210	4.300	4.180	4.260	4.107	3,175,100
2022-10-10	4.340	4.360	4.190	4.200	4.049	4,117,500
2022-09-30	4.400	4.420	4.330	4.330	4.175	3,395,985
2022-09-29	4.480	4.480	4.350	4.410	4.252	4,314,879
2022-09-28	4.590	4.600	4.420	4.420	4.261	4,580,700
2022-09-27	4.500	4.620	4.490	4.590	4.425	3,602,580
2022-09-26	4.560	4.620	4.470	4.510	4.348	5,705,940
2022-09-23	4.720	4.750	4.560	4.600	4.435	4,838,620
2022-09-22	4.700	4.780	4.650	4.710	4.541	4,213,672
2022-09-21	4.680	4.760	4.600	4.740	4.570	3,457,567
2022-09-20	4.660	4.740	4.620	4.720	4.551	4,850,179
2022-09-19	4.680	4.700	4.570	4.620	4.454	4,770,607
2022-09-16	4.830	4.830	4.660	4.670	4.502	4,819,340
2022-09-15	5.030	5.030	4.750	4.790	4.618	8,165,100
2022-09-14	5.050	5.090	4.960	4.990	4.811	5,142,100
2022-09-13	5.120	5.150	5.090	5.120	4.936	3,460,848
2022-09-09	5.130	5.160	5.040	5.080	4.898	4,066,527
2022-09-08	5.110	5.210	5.100	5.120	4.936	5,012,568
2022-09-07	5.120	5.170	5.090	5.140	4.956	4,881,680
2022-09-06	5.090	5.130	5.050	5.120	4.936	4,439,100
2022-09-05	5.040	5.070	4.990	5.060	4.878	5,625,680
2022-09-02	4.940	5.040	4.930	5.040	4.859	5,390,600
2022-09-01	5.000	5.060	4.910	4.940	4.763	7,379,900
2022-08-31	5.210	5.240	4.990	5.000	4.821	11,515,200
2022-08-30	5.310	5.360	5.180	5.230	5.042	7,697,680
2022-08-29	5.210	5.310	5.090	5.280	5.091	6,692,788
2022-08-26	5.280	5.370	5.230	5.240	5.052	8,609,293
2022-08-25	5.400	5.450	5.150	5.200	5.013	14,661,960
2022-08-24	5.690	5.740	5.390	5.410	5.216	17,625,800
2022-08-23	5.640	5.800	5.590	5.730	5.524	19,095,102
2022-08-22	5.480	5.650	5.410	5.600	5.399	12,297,700
2022-08-19	5.730	5.740	5.520	5.520	5.322	16,349,200
2022-08-18	5.700	5.740	5.630	5.720	5.515	12,763,140
2022-08-17	5.660	5.760	5.630	5.680	5.476	10,933,680
2022-08-16	5.610	5.720	5.580	5.690	5.486	11,825,388
2022-08-15	5.620	5.660	5.560	5.620	5.418	9,825,360
2022-08-12	5.700	5.810	5.600	5.610	5.409	22,261,267
2022-08-11	5.730	5.880	5.650	5.780	5.573	28,815,008
2022-08-10	5.580	5.760	5.540	5.690	5.486	19,586,380
2022-08-09	5.650	5.700	5.580	5.620	5.418	18,492,011
2022-08-08	5.530	5.740	5.460	5.700	5.495	29,234,271
2022-08-05	5.390	5.580	5.320	5.530	5.332	19,177,319

← NewerPage 17 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.