Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	7.220	7.230	7.080	7.170	7.111	10,728,207
2025-04-25	7.320	7.370	7.270	7.290	7.172	17,109,000
2025-04-24	7.430	7.430	7.250	7.320	7.202	26,672,327
2025-04-23	7.370	7.550	7.360	7.530	7.408	23,781,259
2025-04-22	7.270	7.410	7.230	7.310	7.192	15,867,839
2025-04-21	7.100	7.330	7.030	7.330	7.211	13,942,634
2025-04-18	7.040	7.150	6.970	7.150	7.034	9,984,274
2025-04-17	7.010	7.150	6.980	7.040	6.926	9,123,100
2025-04-16	7.140	7.230	6.960	7.060	6.946	12,169,891
2025-04-15	7.230	7.270	7.130	7.210	7.093	10,828,500
2025-04-14	7.350	7.450	7.220	7.230	7.113	19,229,862
2025-04-11	7.110	7.330	7.020	7.200	7.083	21,018,540
2025-04-10	7.160	7.320	7.060	7.120	7.005	30,144,501
2025-04-09	6.590	6.990	6.190	6.920	6.808	30,384,673
2025-04-08	6.840	7.040	6.500	6.740	6.631	30,288,027
2025-04-07	7.550	7.650	6.620	6.620	6.513	40,615,666
2025-04-03	8.410	8.620	8.220	8.270	8.136	20,630,600
2025-04-02	8.420	8.630	8.260	8.520	8.382	27,602,640
2025-04-01	8.290	8.600	8.270	8.400	8.264	21,274,421
2025-03-31	8.380	8.440	8.120	8.300	8.166	18,158,007
2025-03-28	8.520	8.600	8.440	8.450	8.313	14,549,800
2025-03-27	8.630	8.730	8.480	8.540	8.402	19,579,520
2025-03-26	8.460	8.820	8.440	8.690	8.549	24,467,128
2025-03-25	8.540	8.760	8.450	8.480	8.343	18,907,449
2025-03-24	8.900	8.950	8.350	8.590	8.451	31,042,539
2025-03-21	9.140	9.230	8.820	8.900	8.756	38,798,400
2025-03-20	9.220	9.450	9.080	9.350	9.199	28,762,009
2025-03-19	9.160	9.390	9.130	9.290	9.140	26,635,547
2025-03-18	9.160	9.290	9.100	9.210	9.061	19,965,700
2025-03-17	9.280	9.330	9.100	9.170	9.022	22,229,148
2025-03-14	8.800	9.250	8.710	9.220	9.071	36,486,474
2025-03-13	9.080	9.160	8.700	8.840	8.697	27,886,854
2025-03-12	8.860	9.290	8.820	9.100	8.953	45,250,231
2025-03-11	8.770	8.930	8.700	8.840	8.697	20,069,200
2025-03-10	8.820	9.010	8.770	8.890	8.746	22,212,700
2025-03-07	8.700	8.910	8.700	8.830	8.687	26,507,778
2025-03-06	8.400	8.990	8.390	8.780	8.638	41,263,203
2025-03-05	8.270	8.390	8.220	8.380	8.244	14,104,110
2025-03-04	8.120	8.370	8.090	8.320	8.185	17,635,508
2025-03-03	8.060	8.330	8.000	8.200	8.067	23,073,392
2025-02-28	8.650	8.690	7.990	8.010	7.880	34,932,432
2025-02-27	8.700	8.900	8.550	8.700	8.559	28,229,060
2025-02-26	8.700	8.860	8.650	8.720	8.579	23,974,537
2025-02-25	8.600	8.800	8.560	8.700	8.559	18,855,184
2025-02-24	8.810	8.810	8.600	8.710	8.569	23,491,796
2025-02-21	8.880	8.980	8.780	8.850	8.707	30,786,659
2025-02-20	8.800	8.940	8.680	8.930	8.785	30,320,273
2025-02-19	8.500	8.850	8.470	8.810	8.667	37,952,984
2025-02-18	8.590	8.810	8.470	8.520	8.382	29,776,380
2025-02-17	8.500	8.650	8.440	8.590	8.451	17,752,574
2025-02-14	8.520	8.650	8.420	8.440	8.303	20,979,900
2025-02-13	8.860	8.950	8.590	8.590	8.451	25,265,668
2025-02-12	8.720	8.980	8.600	8.900	8.756	33,596,506
2025-02-11	8.630	8.710	8.500	8.690	8.549	18,770,363
2025-02-10	8.670	8.700	8.510	8.660	8.520	24,619,645
2025-02-07	8.810	8.810	8.570	8.700	8.559	33,819,400
2025-02-06	8.400	8.780	8.360	8.780	8.638	27,896,486
2025-02-05	8.380	8.520	8.300	8.480	8.343	15,654,901
2025-01-27	8.560	8.580	8.320	8.330	8.195	13,768,400
2025-01-24	8.280	8.540	8.260	8.530	8.392	17,742,761

← NewerPage 7 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.