Jiangsu Yunyi Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 9.700 | 9.980 | 9.480 | 9.500 | 9.421 | 37,897,623 |
| 2025-07-24 | 9.400 | 9.720 | 9.350 | 9.700 | 9.620 | 38,638,980 |
| 2025-07-23 | 9.050 | 9.800 | 8.940 | 9.580 | 9.501 | 53,723,979 |
| 2025-07-22 | 8.920 | 9.140 | 8.880 | 9.050 | 8.975 | 23,682,461 |
| 2025-07-21 | 9.000 | 9.090 | 8.780 | 8.980 | 8.906 | 30,784,479 |
| 2025-07-18 | 9.030 | 9.070 | 8.820 | 8.920 | 8.846 | 32,815,096 |
| 2025-07-17 | 8.730 | 9.150 | 8.640 | 9.070 | 8.995 | 48,154,126 |
| 2025-07-16 | 8.560 | 8.880 | 8.410 | 8.720 | 8.648 | 56,720,009 |
| 2025-07-15 | 8.160 | 8.620 | 8.150 | 8.560 | 8.489 | 74,185,537 |
| 2025-07-14 | 7.790 | 8.130 | 7.720 | 8.080 | 8.013 | 33,987,890 |
| 2025-07-11 | 7.810 | 7.980 | 7.780 | 7.780 | 7.715 | 29,108,630 |
| 2025-07-10 | 7.640 | 7.890 | 7.580 | 7.880 | 7.815 | 39,361,518 |
| 2025-07-09 | 7.550 | 7.920 | 7.550 | 7.600 | 7.537 | 40,073,290 |
| 2025-07-08 | 7.420 | 7.500 | 7.410 | 7.490 | 7.428 | 16,307,653 |
| 2025-07-07 | 7.350 | 7.530 | 7.280 | 7.480 | 7.418 | 30,037,867 |
| 2025-07-04 | 7.370 | 7.400 | 7.280 | 7.300 | 7.239 | 15,246,328 |
| 2025-07-03 | 7.200 | 7.460 | 7.200 | 7.400 | 7.339 | 24,106,052 |
| 2025-07-02 | 7.260 | 7.260 | 7.150 | 7.220 | 7.160 | 11,857,118 |
| 2025-07-01 | 7.280 | 7.280 | 7.200 | 7.260 | 7.200 | 12,185,200 |
| 2025-06-30 | 7.220 | 7.290 | 7.210 | 7.280 | 7.220 | 12,270,845 |
| 2025-06-27 | 7.270 | 7.280 | 7.220 | 7.230 | 7.170 | 10,230,671 |
| 2025-06-26 | 7.270 | 7.300 | 7.200 | 7.220 | 7.160 | 15,201,662 |
| 2025-06-25 | 7.220 | 7.280 | 7.200 | 7.270 | 7.210 | 17,996,060 |
| 2025-06-24 | 7.110 | 7.280 | 7.110 | 7.260 | 7.200 | 22,603,168 |
| 2025-06-23 | 6.950 | 7.070 | 6.900 | 7.030 | 6.972 | 14,321,968 |
| 2025-06-20 | 7.010 | 7.090 | 6.980 | 6.990 | 6.932 | 6,139,128 |
| 2025-06-19 | 7.190 | 7.220 | 6.980 | 7.000 | 6.942 | 11,143,611 |
| 2025-06-18 | 7.200 | 7.230 | 7.100 | 7.210 | 7.150 | 9,636,614 |
| 2025-06-17 | 7.330 | 7.330 | 7.200 | 7.210 | 7.150 | 9,270,223 |
| 2025-06-16 | 7.260 | 7.300 | 7.210 | 7.290 | 7.230 | 8,344,444 |
| 2025-06-13 | 7.460 | 7.460 | 7.260 | 7.270 | 7.210 | 17,404,900 |
| 2025-06-12 | 7.520 | 7.540 | 7.410 | 7.480 | 7.418 | 17,151,000 |
| 2025-06-11 | 7.450 | 7.650 | 7.450 | 7.590 | 7.527 | 29,089,796 |
| 2025-06-10 | 7.440 | 7.490 | 7.320 | 7.400 | 7.339 | 15,206,554 |
| 2025-06-09 | 7.390 | 7.450 | 7.360 | 7.450 | 7.388 | 13,300,068 |
| 2025-06-06 | 7.450 | 7.450 | 7.320 | 7.400 | 7.339 | 13,916,136 |
| 2025-06-05 | 7.430 | 7.460 | 7.320 | 7.430 | 7.368 | 13,619,100 |
| 2025-06-04 | 7.400 | 7.490 | 7.390 | 7.430 | 7.368 | 12,428,000 |
| 2025-06-03 | 7.430 | 7.450 | 7.340 | 7.400 | 7.339 | 18,260,620 |
| 2025-05-30 | 7.780 | 7.790 | 7.460 | 7.490 | 7.428 | 27,028,459 |
| 2025-05-29 | 7.690 | 8.050 | 7.620 | 7.850 | 7.785 | 42,453,889 |
| 2025-05-28 | 7.320 | 7.730 | 7.290 | 7.650 | 7.587 | 37,188,840 |
| 2025-05-27 | 7.440 | 7.450 | 7.250 | 7.290 | 7.230 | 11,847,040 |
| 2025-05-26 | 7.400 | 7.500 | 7.330 | 7.460 | 7.398 | 9,566,200 |
| 2025-05-23 | 7.600 | 7.610 | 7.400 | 7.400 | 7.339 | 13,759,840 |
| 2025-05-22 | 7.570 | 7.670 | 7.470 | 7.490 | 7.428 | 10,827,000 |
| 2025-05-21 | 7.630 | 7.680 | 7.530 | 7.610 | 7.547 | 10,759,964 |
| 2025-05-20 | 7.630 | 7.700 | 7.570 | 7.680 | 7.616 | 11,167,420 |
| 2025-05-19 | 7.550 | 7.670 | 7.410 | 7.650 | 7.587 | 14,469,400 |
| 2025-05-16 | 7.420 | 7.680 | 7.410 | 7.580 | 7.517 | 14,478,200 |
| 2025-05-15 | 7.570 | 7.570 | 7.420 | 7.420 | 7.358 | 9,631,600 |
| 2025-05-14 | 7.590 | 7.640 | 7.480 | 7.570 | 7.507 | 12,482,144 |
| 2025-05-13 | 7.800 | 7.840 | 7.590 | 7.600 | 7.537 | 13,528,300 |
| 2025-05-12 | 7.690 | 7.760 | 7.660 | 7.700 | 7.636 | 12,635,200 |
| 2025-05-09 | 7.720 | 7.760 | 7.550 | 7.590 | 7.527 | 13,795,206 |
| 2025-05-08 | 7.590 | 7.810 | 7.530 | 7.770 | 7.706 | 18,717,552 |
| 2025-05-07 | 7.630 | 7.780 | 7.520 | 7.580 | 7.517 | 24,560,206 |
| 2025-05-06 | 7.380 | 7.570 | 7.340 | 7.570 | 7.507 | 16,892,330 |
| 2025-04-30 | 7.200 | 7.350 | 7.200 | 7.300 | 7.239 | 12,824,176 |
| 2025-04-29 | 7.170 | 7.290 | 7.110 | 7.190 | 7.130 | 12,129,400 |
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.