Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.390	4.560	4.380	4.430	4.271	10,295,611
2022-05-10	4.230	4.390	4.200	4.370	4.213	6,878,451
2022-05-09	4.260	4.340	4.220	4.280	4.126	3,955,900
2022-05-06	4.240	4.340	4.200	4.260	4.107	5,744,271
2022-05-05	4.330	4.380	4.230	4.330	4.175	7,518,900
2022-04-29	4.080	4.340	4.070	4.280	4.126	13,222,455
2022-04-28	4.100	4.170	3.940	4.040	3.895	10,982,958
2022-04-27	4.000	4.260	3.910	4.230	4.078	17,242,248
2022-04-26	4.450	4.530	4.230	4.270	4.117	9,363,200
2022-04-25	4.830	4.840	4.430	4.440	4.281	12,328,657
2022-04-22	5.020	5.040	4.900	4.930	4.753	7,058,200
2022-04-21	5.300	5.300	5.010	5.030	4.850	10,393,276
2022-04-20	5.340	5.450	5.240	5.270	5.081	10,694,300
2022-04-19	5.400	5.430	5.330	5.360	5.168	13,094,367
2022-04-18	5.150	5.430	5.120	5.400	5.206	15,602,237
2022-04-15	5.150	5.270	5.060	5.220	5.033	13,572,490
2022-04-14	5.050	5.180	5.050	5.130	4.946	6,711,257
2022-04-13	5.200	5.200	5.070	5.070	4.850	5,775,600
2022-04-12	5.170	5.210	5.020	5.210	4.983	9,133,251
2022-04-11	5.410	5.410	5.120	5.160	4.936	11,068,900
2022-04-08	5.510	5.550	5.380	5.440	5.203	16,122,083
2022-04-07	5.550	5.940	5.520	5.600	5.356	28,228,563
2022-04-06	5.350	5.500	5.290	5.490	5.251	9,083,670
2022-04-01	5.350	5.360	5.310	5.340	5.108	6,148,708
2022-03-31	5.430	5.450	5.360	5.380	5.146	6,351,900
2022-03-30	5.380	5.420	5.310	5.420	5.184	6,610,318
2022-03-29	5.440	5.470	5.290	5.310	5.079	7,389,418
2022-03-28	5.400	5.490	5.300	5.430	5.194	7,494,080
2022-03-25	5.510	5.540	5.430	5.430	5.194	6,377,600
2022-03-24	5.640	5.640	5.480	5.490	5.251	10,001,601
2022-03-23	5.650	5.720	5.640	5.670	5.423	8,172,880
2022-03-22	5.620	5.690	5.580	5.630	5.385	6,506,000
2022-03-21	5.620	5.720	5.600	5.650	5.404	8,325,134
2022-03-18	5.550	5.660	5.530	5.640	5.395	8,485,034
2022-03-17	5.580	5.710	5.570	5.590	5.347	13,900,048
2022-03-16	5.480	5.590	5.270	5.580	5.337	13,084,780
2022-03-15	5.690	5.700	5.340	5.340	5.108	14,139,119
2022-03-14	5.690	5.840	5.580	5.740	5.490	13,438,900
2022-03-11	5.620	5.740	5.530	5.700	5.452	8,848,900
2022-03-10	5.750	5.840	5.720	5.730	5.481	11,688,410
2022-03-09	5.680	5.720	5.270	5.580	5.337	9,992,773
2022-03-08	5.860	5.900	5.570	5.660	5.414	11,186,928
2022-03-07	5.900	5.940	5.840	5.850	5.596	8,419,839
2022-03-04	6.050	6.070	5.950	5.960	5.701	9,445,500
2022-03-03	6.140	6.140	6.050	6.070	5.806	8,091,800
2022-03-02	6.010	6.110	6.010	6.090	5.825	6,333,161
2022-03-01	6.020	6.090	6.020	6.090	5.825	9,123,197
2022-02-28	6.040	6.070	5.880	6.000	5.739	9,866,821
2022-02-25	6.070	6.160	6.040	6.060	5.796	10,400,190
2022-02-24	6.220	6.290	5.950	6.040	5.777	21,420,420
2022-02-23	6.130	6.300	6.120	6.290	6.016	20,777,128
2022-02-22	6.120	6.140	6.050	6.090	5.825	10,476,886
2022-02-21	6.060	6.180	6.050	6.170	5.902	11,077,760
2022-02-18	6.050	6.100	6.030	6.080	5.816	6,498,900
2022-02-17	6.150	6.170	6.050	6.070	5.806	9,153,816
2022-02-16	6.100	6.190	6.100	6.140	5.873	9,497,433
2022-02-15	6.130	6.140	6.000	6.070	5.806	8,042,320
2022-02-14	6.120	6.150	6.080	6.110	5.844	9,815,434
2022-02-11	6.180	6.220	6.030	6.090	5.825	11,912,680
2022-02-10	6.210	6.210	6.100	6.210	5.940	10,058,800

← NewerPage 19 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.