Jiangsu Yunyi Electric historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.430	8.550	8.330	8.330	8.195	20,109,299
2025-01-22	8.430	8.430	8.230	8.290	8.156	12,453,600
2025-01-21	8.250	8.450	8.170	8.420	8.284	18,645,100
2025-01-20	8.220	8.280	8.140	8.210	8.077	13,560,008
2025-01-17	8.070	8.190	8.000	8.120	7.989	10,741,458
2025-01-16	8.150	8.190	8.010	8.130	7.998	13,886,275
2025-01-15	8.120	8.240	8.070	8.100	7.969	12,906,800
2025-01-14	7.620	8.170	7.620	8.170	8.038	24,143,891
2025-01-13	7.580	7.680	7.390	7.620	7.497	11,861,958
2025-01-10	7.720	7.960	7.620	7.640	7.516	18,025,239
2025-01-09	7.500	7.900	7.480	7.760	7.634	21,360,794
2025-01-08	7.510	7.620	7.250	7.580	7.457	19,143,572
2025-01-07	7.420	7.570	7.380	7.570	7.447	11,731,774
2025-01-06	7.350	7.550	7.220	7.410	7.290	12,994,981
2025-01-03	7.710	7.750	7.370	7.390	7.270	18,557,265
2025-01-02	7.990	8.060	7.580	7.670	7.546	20,436,500
2024-12-31	8.280	8.330	7.940	8.000	7.871	22,068,370
2024-12-30	8.330	8.390	8.160	8.280	8.146	12,138,824
2024-12-27	8.340	8.430	8.280	8.370	8.235	15,956,958
2024-12-26	8.160	8.360	8.100	8.300	8.166	14,128,982
2024-12-25	8.200	8.260	7.960	8.150	8.018	15,515,302
2024-12-24	8.110	8.290	8.060	8.210	8.077	15,379,624
2024-12-23	8.440	8.510	8.020	8.090	7.959	23,688,300
2024-12-20	8.300	8.760	8.260	8.510	8.372	28,689,530
2024-12-19	8.100	8.370	8.060	8.310	8.176	17,848,941
2024-12-18	8.270	8.350	8.180	8.240	8.107	19,479,220
2024-12-17	8.620	8.690	8.220	8.250	8.116	31,957,909
2024-12-16	8.830	8.970	8.630	8.690	8.549	24,367,502
2024-12-13	9.030	9.090	8.860	8.880	8.736	25,611,540
2024-12-12	9.270	9.290	8.920	9.110	8.963	35,857,389
2024-12-11	9.300	9.410	9.170	9.340	9.189	30,615,397
2024-12-10	9.500	9.750	9.300	9.410	9.258	50,986,695
2024-12-09	9.130	9.440	9.120	9.190	9.041	32,182,007
2024-12-06	9.190	9.270	8.930	9.160	9.012	36,659,261
2024-12-05	9.200	9.380	9.110	9.220	9.071	39,753,340
2024-12-04	9.520	9.720	9.170	9.250	9.100	57,159,769
2024-12-03	9.430	10.230	9.280	9.680	9.523	83,744,984
2024-12-02	9.500	9.980	9.380	9.600	9.445	105,551,846
2024-11-29	8.570	9.280	8.480	9.170	9.022	89,524,372
2024-11-28	8.700	8.980	8.450	8.490	8.353	51,221,975
2024-11-27	7.960	8.610	7.740	8.610	8.471	42,746,680
2024-11-26	8.200	8.260	7.910	7.940	7.812	23,352,000
2024-11-25	8.200	8.350	7.980	8.230	8.097	23,743,060
2024-11-22	8.540	8.670	8.150	8.190	8.057	37,545,791
2024-11-21	8.470	8.720	8.370	8.550	8.412	34,971,257
2024-11-20	8.120	8.520	8.080	8.520	8.382	38,931,805
2024-11-19	7.850	8.190	7.850	8.170	8.038	24,596,618
2024-11-18	8.280	8.320	7.780	7.890	7.762	42,345,515
2024-11-15	8.040	8.490	8.010	8.280	8.146	42,687,000
2024-11-14	8.320	8.320	8.030	8.060	7.930	20,589,055
2024-11-13	8.400	8.480	8.140	8.330	8.195	27,387,114
2024-11-12	8.610	8.760	8.400	8.500	8.362	34,319,166
2024-11-11	8.330	8.630	8.330	8.600	8.461	30,571,834
2024-11-08	8.500	8.700	8.370	8.400	8.264	33,912,347
2024-11-07	8.210	8.410	8.170	8.410	8.274	28,427,541
2024-11-06	8.410	8.410	8.150	8.230	8.097	27,447,027
2024-11-05	8.000	8.450	7.920	8.350	8.195	37,928,040
2024-11-04	7.740	8.090	7.720	8.010	7.862	20,547,848
2024-11-01	8.160	8.270	7.750	7.760	7.616	35,522,606
2024-10-31	8.280	8.480	8.190	8.240	8.087	30,321,218

← NewerPage 8 of 21 · 1,219 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.