Jiangsu Yunyi Electric historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.200 | 8.390 | 8.080 | 8.310 | 8.156 | 29,607,406 |
| 2024-10-29 | 8.500 | 8.560 | 8.210 | 8.280 | 8.127 | 39,428,530 |
| 2024-10-28 | 8.170 | 8.730 | 8.100 | 8.600 | 8.441 | 56,754,172 |
| 2024-10-25 | 8.020 | 8.430 | 7.830 | 8.150 | 7.999 | 47,328,516 |
| 2024-10-24 | 7.980 | 8.140 | 7.960 | 8.120 | 7.969 | 22,813,179 |
| 2024-10-23 | 8.030 | 8.150 | 7.930 | 8.000 | 7.852 | 22,660,260 |
| 2024-10-22 | 7.930 | 8.180 | 7.870 | 8.090 | 7.940 | 28,531,600 |
| 2024-10-21 | 7.960 | 8.130 | 7.860 | 7.930 | 7.783 | 31,647,491 |
| 2024-10-18 | 7.510 | 8.050 | 7.490 | 7.920 | 7.773 | 29,764,564 |
| 2024-10-17 | 7.610 | 7.720 | 7.510 | 7.510 | 7.371 | 17,425,081 |
| 2024-10-16 | 7.630 | 7.760 | 7.490 | 7.560 | 7.420 | 25,677,065 |
| 2024-10-15 | 7.900 | 8.000 | 7.670 | 7.700 | 7.557 | 27,982,728 |
| 2024-10-14 | 7.860 | 8.010 | 7.560 | 8.000 | 7.852 | 36,425,942 |
| 2024-10-11 | 8.180 | 8.320 | 7.670 | 7.800 | 7.655 | 42,849,714 |
| 2024-10-10 | 8.310 | 8.590 | 8.020 | 8.230 | 8.077 | 51,676,954 |
| 2024-10-09 | 8.200 | 9.040 | 7.950 | 8.300 | 8.146 | 83,928,480 |
| 2024-10-08 | 8.780 | 8.780 | 7.700 | 8.490 | 8.333 | 65,011,321 |
| 2024-09-30 | 6.660 | 7.450 | 6.520 | 7.340 | 7.204 | 47,445,468 |
| 2024-09-27 | 6.090 | 6.530 | 6.090 | 6.410 | 6.291 | 32,574,519 |
| 2024-09-26 | 5.730 | 6.100 | 5.700 | 6.090 | 5.977 | 24,192,764 |
| 2024-09-25 | 5.710 | 5.920 | 5.710 | 5.730 | 5.624 | 19,694,406 |
| 2024-09-24 | 5.610 | 5.710 | 5.410 | 5.710 | 5.604 | 22,064,059 |
| 2024-09-23 | 5.510 | 5.630 | 5.470 | 5.570 | 5.467 | 7,881,500 |
| 2024-09-20 | 5.600 | 5.630 | 5.480 | 5.520 | 5.418 | 7,449,487 |
| 2024-09-19 | 5.580 | 5.650 | 5.500 | 5.570 | 5.467 | 8,062,007 |
| 2024-09-18 | 5.530 | 5.620 | 5.390 | 5.520 | 5.418 | 6,869,800 |
| 2024-09-13 | 5.650 | 5.680 | 5.540 | 5.550 | 5.447 | 5,678,500 |
| 2024-09-12 | 5.710 | 5.770 | 5.650 | 5.650 | 5.545 | 5,246,616 |
| 2024-09-11 | 5.760 | 5.760 | 5.670 | 5.700 | 5.594 | 4,923,300 |
| 2024-09-10 | 5.720 | 5.790 | 5.600 | 5.770 | 5.663 | 7,490,800 |
| 2024-09-09 | 5.720 | 5.800 | 5.690 | 5.730 | 5.624 | 5,248,380 |
| 2024-09-06 | 5.840 | 5.880 | 5.740 | 5.760 | 5.653 | 6,843,180 |
| 2024-09-05 | 5.860 | 5.920 | 5.790 | 5.840 | 5.732 | 9,111,500 |
| 2024-09-04 | 5.810 | 5.900 | 5.770 | 5.880 | 5.771 | 6,624,850 |
| 2024-09-03 | 5.770 | 5.880 | 5.710 | 5.850 | 5.742 | 8,028,500 |
| 2024-09-02 | 5.820 | 5.940 | 5.720 | 5.730 | 5.624 | 12,694,400 |
| 2024-08-30 | 5.680 | 5.930 | 5.640 | 5.840 | 5.732 | 12,537,400 |
| 2024-08-29 | 5.500 | 5.750 | 5.490 | 5.690 | 5.585 | 9,880,600 |
| 2024-08-28 | 5.470 | 5.620 | 5.460 | 5.530 | 5.428 | 6,724,900 |
| 2024-08-27 | 5.610 | 5.620 | 5.450 | 5.490 | 5.388 | 9,717,458 |
| 2024-08-26 | 5.580 | 5.680 | 5.560 | 5.620 | 5.516 | 6,579,858 |
| 2024-08-23 | 5.600 | 5.680 | 5.540 | 5.610 | 5.506 | 8,834,400 |
| 2024-08-22 | 5.930 | 5.940 | 5.630 | 5.680 | 5.575 | 16,552,700 |
| 2024-08-21 | 5.890 | 5.940 | 5.860 | 5.910 | 5.800 | 6,760,721 |
| 2024-08-20 | 6.130 | 6.130 | 5.840 | 5.900 | 5.791 | 17,954,468 |
| 2024-08-19 | 6.040 | 6.140 | 5.990 | 6.130 | 6.016 | 10,846,699 |
| 2024-08-16 | 5.980 | 6.060 | 5.970 | 6.010 | 5.899 | 7,742,800 |
| 2024-08-15 | 5.940 | 6.040 | 5.880 | 5.980 | 5.869 | 10,902,511 |
| 2024-08-14 | 6.000 | 6.010 | 5.920 | 5.950 | 5.840 | 5,637,800 |
| 2024-08-13 | 5.910 | 6.010 | 5.890 | 6.000 | 5.889 | 6,974,200 |
| 2024-08-12 | 5.940 | 6.000 | 5.900 | 5.940 | 5.830 | 7,001,582 |
| 2024-08-09 | 6.020 | 6.090 | 5.940 | 5.950 | 5.840 | 7,213,519 |
| 2024-08-08 | 5.970 | 6.060 | 5.920 | 6.000 | 5.889 | 7,861,160 |
| 2024-08-07 | 5.960 | 6.110 | 5.930 | 6.010 | 5.899 | 8,795,760 |
| 2024-08-06 | 5.990 | 6.060 | 5.880 | 5.980 | 5.869 | 9,974,797 |
| 2024-08-05 | 6.100 | 6.200 | 5.910 | 5.920 | 5.810 | 13,756,008 |
| 2024-08-02 | 6.330 | 6.390 | 6.160 | 6.180 | 6.065 | 11,439,105 |
| 2024-08-01 | 6.370 | 6.440 | 6.320 | 6.390 | 6.272 | 13,446,880 |
| 2024-07-31 | 6.030 | 6.390 | 6.000 | 6.360 | 6.242 | 21,400,700 |
| 2024-07-30 | 5.960 | 6.070 | 5.870 | 6.050 | 5.938 | 10,638,800 |
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.