Jiangsu Yunyi Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.320 | 5.390 | 5.210 | 5.360 | 5.168 | 11,534,300 |
| 2022-08-03 | 5.390 | 5.590 | 5.300 | 5.300 | 5.110 | 16,252,760 |
| 2022-08-02 | 5.590 | 5.590 | 5.310 | 5.390 | 5.197 | 14,551,400 |
| 2022-08-01 | 5.610 | 5.650 | 5.510 | 5.630 | 5.428 | 12,130,500 |
| 2022-07-29 | 5.540 | 5.630 | 5.500 | 5.590 | 5.389 | 14,960,578 |
| 2022-07-28 | 5.540 | 5.610 | 5.500 | 5.520 | 5.322 | 10,938,952 |
| 2022-07-27 | 5.340 | 5.540 | 5.330 | 5.500 | 5.303 | 10,271,312 |
| 2022-07-26 | 5.390 | 5.390 | 5.210 | 5.340 | 5.148 | 7,116,132 |
| 2022-07-25 | 5.460 | 5.500 | 5.310 | 5.360 | 5.168 | 9,946,560 |
| 2022-07-22 | 5.480 | 5.590 | 5.430 | 5.500 | 5.303 | 10,369,759 |
| 2022-07-21 | 5.470 | 5.570 | 5.410 | 5.480 | 5.283 | 14,351,900 |
| 2022-07-20 | 5.550 | 5.600 | 5.460 | 5.480 | 5.283 | 12,469,800 |
| 2022-07-19 | 5.440 | 5.640 | 5.410 | 5.550 | 5.351 | 21,218,351 |
| 2022-07-18 | 5.190 | 5.410 | 5.190 | 5.400 | 5.206 | 13,213,180 |
| 2022-07-15 | 5.250 | 5.340 | 5.160 | 5.170 | 4.984 | 9,358,000 |
| 2022-07-14 | 5.080 | 5.310 | 5.060 | 5.270 | 5.081 | 12,717,708 |
| 2022-07-13 | 5.000 | 5.100 | 5.000 | 5.080 | 4.898 | 6,180,900 |
| 2022-07-12 | 5.140 | 5.160 | 5.010 | 5.020 | 4.840 | 7,860,880 |
| 2022-07-11 | 5.260 | 5.260 | 5.080 | 5.140 | 4.956 | 10,446,500 |
| 2022-07-08 | 5.270 | 5.360 | 5.230 | 5.290 | 5.100 | 11,545,800 |
| 2022-07-07 | 5.160 | 5.310 | 5.130 | 5.270 | 5.081 | 11,417,400 |
| 2022-07-06 | 5.110 | 5.250 | 5.100 | 5.150 | 4.965 | 9,164,400 |
| 2022-07-05 | 5.220 | 5.360 | 5.080 | 5.150 | 4.965 | 12,440,800 |
| 2022-07-04 | 5.310 | 5.340 | 5.190 | 5.240 | 5.052 | 10,515,888 |
| 2022-07-01 | 5.350 | 5.390 | 5.250 | 5.330 | 5.139 | 9,241,119 |
| 2022-06-30 | 5.430 | 5.490 | 5.320 | 5.330 | 5.139 | 19,748,300 |
| 2022-06-29 | 5.650 | 5.780 | 5.420 | 5.440 | 5.245 | 26,113,800 |
| 2022-06-28 | 5.550 | 5.720 | 5.480 | 5.700 | 5.495 | 26,871,700 |
| 2022-06-27 | 5.550 | 5.640 | 5.440 | 5.600 | 5.399 | 24,826,191 |
| 2022-06-24 | 5.600 | 5.700 | 5.460 | 5.560 | 5.360 | 38,568,141 |
| 2022-06-23 | 5.290 | 5.670 | 5.270 | 5.670 | 5.467 | 44,395,316 |
| 2022-06-22 | 5.200 | 5.450 | 5.160 | 5.320 | 5.129 | 32,789,529 |
| 2022-06-21 | 5.140 | 5.280 | 5.090 | 5.200 | 5.013 | 19,403,416 |
| 2022-06-20 | 5.120 | 5.180 | 5.100 | 5.140 | 4.956 | 10,513,600 |
| 2022-06-17 | 5.010 | 5.150 | 5.000 | 5.120 | 4.936 | 11,052,400 |
| 2022-06-16 | 5.050 | 5.130 | 5.000 | 5.050 | 4.869 | 10,563,600 |
| 2022-06-15 | 5.130 | 5.190 | 5.040 | 5.040 | 4.859 | 14,115,600 |
| 2022-06-14 | 5.040 | 5.150 | 4.900 | 5.130 | 4.946 | 15,411,200 |
| 2022-06-13 | 5.000 | 5.150 | 4.960 | 5.050 | 4.869 | 18,088,708 |
| 2022-06-10 | 4.750 | 5.000 | 4.740 | 4.960 | 4.782 | 13,940,287 |
| 2022-06-09 | 4.990 | 5.000 | 4.780 | 4.790 | 4.618 | 14,034,400 |
| 2022-06-08 | 4.960 | 5.090 | 4.830 | 5.050 | 4.869 | 17,918,508 |
| 2022-06-07 | 5.030 | 5.060 | 4.860 | 5.030 | 4.850 | 14,222,280 |
| 2022-06-06 | 5.030 | 5.100 | 4.970 | 5.020 | 4.840 | 12,585,100 |
| 2022-06-02 | 4.860 | 5.050 | 4.820 | 5.020 | 4.840 | 14,447,920 |
| 2022-06-01 | 4.840 | 4.940 | 4.780 | 4.860 | 4.686 | 8,469,100 |
| 2022-05-31 | 4.800 | 4.830 | 4.730 | 4.800 | 4.628 | 7,280,200 |
| 2022-05-30 | 4.860 | 4.860 | 4.730 | 4.780 | 4.608 | 7,094,400 |
| 2022-05-27 | 4.890 | 4.960 | 4.770 | 4.820 | 4.647 | 10,851,649 |
| 2022-05-26 | 4.780 | 4.910 | 4.700 | 4.880 | 4.705 | 9,464,791 |
| 2022-05-25 | 4.710 | 4.840 | 4.670 | 4.820 | 4.647 | 8,006,818 |
| 2022-05-24 | 4.920 | 5.040 | 4.690 | 4.700 | 4.531 | 12,220,035 |
| 2022-05-23 | 4.790 | 4.940 | 4.760 | 4.910 | 4.734 | 10,083,207 |
| 2022-05-20 | 4.760 | 4.850 | 4.690 | 4.790 | 4.618 | 8,366,000 |
| 2022-05-19 | 4.650 | 4.750 | 4.630 | 4.740 | 4.570 | 7,332,927 |
| 2022-05-18 | 4.760 | 4.760 | 4.600 | 4.720 | 4.551 | 10,413,971 |
| 2022-05-17 | 4.540 | 4.690 | 4.530 | 4.610 | 4.445 | 9,211,322 |
| 2022-05-16 | 4.660 | 4.680 | 4.540 | 4.570 | 4.406 | 7,771,000 |
| 2022-05-13 | 4.500 | 4.620 | 4.450 | 4.610 | 4.445 | 9,081,500 |
| 2022-05-12 | 4.380 | 4.500 | 4.380 | 4.480 | 4.319 | 6,829,308 |
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.