Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.550	10.770	10.280	10.480	10.454	14,374,500
2026-07-22	10.820	10.960	10.400	10.480	10.454	20,256,800
2026-07-21	10.750	10.940	9.600	10.840	10.813	37,811,360
2026-07-20	11.280	11.540	10.280	10.570	10.544	35,657,849
2026-07-17	12.070	12.130	10.760	10.970	10.943	25,590,300
2026-07-16	12.280	12.650	11.960	12.090	12.060	19,761,493
2026-07-15	13.300	13.460	12.370	12.450	12.419	28,177,499
2026-07-14	12.990	13.270	12.530	13.200	13.167	18,207,312
2026-07-13	14.320	14.570	12.900	12.940	12.908	26,335,600
2026-07-10	14.390	15.420	14.280	14.470	14.434	41,697,562
2026-07-09	14.900	14.900	13.720	14.580	14.544	30,676,808
2026-07-08	15.200	15.840	14.530	14.570	14.534	39,000,409
2026-07-07	15.350	15.800	15.040	15.180	15.142	19,393,904
2026-07-06	16.320	16.370	15.290	15.390	15.352	39,981,300
2026-07-03	16.750	16.950	16.200	16.280	16.240	45,147,980
2026-07-02	17.580	18.170	16.730	16.880	16.838	41,980,440
2026-07-01	17.860	18.460	17.550	18.080	18.035	29,610,799
2026-06-30	17.710	18.340	17.230	17.850	17.806	38,541,440
2026-06-29	19.360	19.360	17.350	17.500	17.457	67,955,724
2026-06-26	19.030	20.140	18.660	19.690	19.641	43,067,005
2026-06-25	19.950	20.150	18.470	19.350	19.302	55,575,288
2026-06-24	18.810	20.660	18.420	20.150	20.100	45,827,549
2026-06-23	18.200	20.000	18.190	19.100	19.053	49,338,911
2026-06-22	18.530	18.800	17.820	18.620	18.574	36,410,601
2026-06-18	17.490	18.790	17.480	18.280	18.235	48,632,757
2026-06-17	16.540	18.100	16.530	17.860	17.816	45,983,621
2026-06-16	16.800	17.170	16.320	16.900	16.858	37,664,100
2026-06-15	15.890	17.290	15.780	16.820	16.778	56,579,291
2026-06-12	15.950	16.130	15.030	15.370	15.332	36,504,695
2026-06-11	16.010	16.180	15.350	15.500	15.462	39,062,858
2026-06-10	16.500	16.810	16.020	16.150	16.110	38,348,324
2026-06-09	15.190	16.850	15.110	16.700	16.659	70,187,644
2026-06-08	14.400	15.240	14.310	14.970	14.933	41,626,690
2026-06-05	15.250	15.260	14.730	14.880	14.843	43,718,726
2026-06-04	14.700	15.460	14.530	15.400	15.362	56,572,195
2026-06-03	14.710	15.160	14.360	14.760	14.724	55,119,827
2026-06-02	13.170	14.830	13.150	14.730	14.694	77,905,540
2026-06-01	13.210	13.800	12.800	13.220	13.187	27,517,413
2026-05-29	14.110	14.120	13.130	13.230	13.197	39,467,100
2026-05-28	13.440	14.220	13.330	14.180	14.145	40,026,234
2026-05-27	13.620	13.990	13.300	13.430	13.397	22,449,135
2026-05-26	13.710	13.920	13.550	13.690	13.656	22,239,636
2026-05-25	14.050	14.380	13.690	13.840	13.806	28,307,359
2026-05-22	13.660	14.080	13.390	13.920	13.886	34,656,380
2026-05-21	13.050	14.170	13.000	13.560	13.477	52,035,892
2026-05-20	12.550	13.200	12.240	12.980	12.900	23,871,028
2026-05-19	12.460	12.730	12.350	12.640	12.562	11,495,432
2026-05-18	12.550	12.660	12.340	12.390	12.314	12,573,027
2026-05-15	12.790	12.990	12.500	12.600	12.523	19,995,137
2026-05-14	13.050	13.170	12.760	12.800	12.721	19,794,957
2026-05-13	12.900	13.070	12.750	12.910	12.831	14,930,132
2026-05-12	13.110	13.200	12.970	13.000	12.920	12,812,829
2026-05-11	13.070	13.110	12.800	13.110	13.029	18,104,288
2026-05-08	13.100	13.220	12.910	12.990	12.910	18,117,937
2026-05-07	12.400	13.250	12.190	13.230	13.149	34,351,227
2026-05-06	11.830	12.700	11.830	12.250	12.175	21,806,692
2026-04-30	11.530	11.860	11.500	11.830	11.757	15,539,659
2026-04-29	11.500	11.880	11.030	11.580	11.509	39,193,019
2026-04-28	12.250	12.340	12.010	12.040	11.966	11,704,070
2026-04-27	12.150	12.400	12.120	12.360	12.284	9,501,900

← NewerPage 2 of 5 · 243 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.