Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.150	6.240	6.120	6.210	5.940	9,625,824
2022-02-08	6.090	6.170	6.030	6.170	5.902	11,024,100
2022-02-07	6.070	6.130	5.990	6.070	5.806	8,892,100
2022-01-28	5.900	6.020	5.850	5.980	5.720	8,305,134
2022-01-27	6.050	6.070	5.800	5.840	5.586	8,737,900
2022-01-26	5.930	6.060	5.930	6.040	5.777	9,560,028
2022-01-25	6.280	6.310	5.900	5.900	5.643	15,876,583
2022-01-24	6.300	6.380	6.270	6.290	6.016	9,792,700
2022-01-21	6.500	6.540	6.340	6.350	6.074	12,150,128
2022-01-20	6.880	6.920	6.480	6.480	6.198	20,413,180
2022-01-19	6.830	6.940	6.780	6.880	6.581	13,727,407
2022-01-18	6.950	6.990	6.820	6.890	6.590	15,429,671
2022-01-17	6.640	7.020	6.620	6.960	6.657	23,952,652
2022-01-14	6.760	6.840	6.660	6.690	6.399	14,683,142
2022-01-13	6.760	6.970	6.710	6.720	6.428	20,522,700
2022-01-12	6.470	6.750	6.470	6.740	6.447	17,782,303
2022-01-11	6.480	6.620	6.460	6.470	6.189	9,629,400
2022-01-10	6.460	6.560	6.410	6.500	6.217	11,926,708
2022-01-07	6.850	6.860	6.470	6.470	6.189	21,874,840
2022-01-06	6.770	6.870	6.690	6.800	6.504	12,334,179
2022-01-05	6.920	6.980	6.710	6.810	6.514	17,276,900
2022-01-04	7.000	7.040	6.860	6.990	6.686	22,231,779
2021-12-31	6.720	6.930	6.690	6.910	6.609	19,617,594
2021-12-30	6.670	6.780	6.600	6.690	6.399	12,341,200
2021-12-29	6.670	6.740	6.570	6.670	6.380	12,273,966
2021-12-28	6.610	6.710	6.580	6.680	6.389	11,281,600
2021-12-27	6.660	6.720	6.430	6.570	6.284	16,292,426
2021-12-24	7.080	7.100	6.650	6.680	6.389	31,842,680
2021-12-23	6.960	7.120	6.960	7.090	6.782	33,093,360
2021-12-22	6.960	6.980	6.810	6.850	6.552	15,852,060
2021-12-21	6.850	6.940	6.820	6.930	6.629	12,450,427
2021-12-20	6.950	7.010	6.800	6.810	6.514	16,707,860
2021-12-17	7.040	7.100	6.900	6.900	6.600	21,458,900
2021-12-16	7.140	7.180	7.050	7.110	6.801	19,751,076
2021-12-15	7.110	7.330	6.930	7.170	6.858	30,339,360
2021-12-14	7.180	7.210	7.070	7.170	6.858	20,156,840
2021-12-13	7.260	7.330	7.110	7.270	6.954	20,318,460
2021-12-10	7.090	7.320	7.060	7.250	6.935	26,637,960
2021-12-09	7.200	7.330	7.090	7.110	6.801	25,798,205
2021-12-08	6.980	7.280	6.940	7.200	6.887	29,539,279
2021-12-07	7.100	7.200	6.840	6.950	6.648	31,143,060
2021-12-06	7.450	7.460	7.090	7.090	6.782	42,030,471
2021-12-03	7.490	7.880	7.460	7.530	7.203	39,224,907
2021-12-02	7.700	7.880	7.370	7.500	7.174	47,359,400
2021-12-01	7.560	7.680	7.480	7.660	7.327	37,284,008
2021-11-30	7.800	7.860	7.550	7.550	7.222	46,536,960
2021-11-29	7.050	8.230	7.020	7.770	7.432	82,273,020
2021-11-26	7.550	7.580	7.130	7.160	6.849	56,687,633
2021-11-25	7.500	7.740	7.210	7.630	7.298	62,696,607
2021-11-24	7.400	7.580	7.340	7.390	7.069	38,600,324
2021-11-23	7.740	7.740	7.440	7.510	7.183	54,645,399
2021-11-22	7.220	8.140	7.210	7.790	7.451	78,876,205
2021-11-19	7.360	7.620	7.180	7.320	7.002	56,650,604
2021-11-18	7.320	7.410	7.150	7.240	6.925	55,662,595
2021-11-17	7.510	7.520	7.250	7.450	7.126	56,871,467
2021-11-16	7.050	7.770	6.960	7.590	7.260	80,112,129
2021-11-15	6.960	7.440	6.960	7.120	6.810	55,369,804
2021-11-12	6.580	7.040	6.550	6.950	6.648	46,208,300
2021-11-11	6.570	6.830	6.560	6.610	6.323	34,096,244
2021-11-10	6.400	6.640	6.340	6.630	6.342	32,678,330

← NewerPage 20 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.