Jiangsu Yitong High-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.920 | 5.040 | 4.920 | 5.010 | 5.010 | 2,328,500 |
| 2024-07-25 | 4.940 | 5.010 | 4.770 | 4.900 | 4.900 | 2,513,200 |
| 2024-07-24 | 4.990 | 5.030 | 4.860 | 4.940 | 4.940 | 3,549,700 |
| 2024-07-23 | 5.100 | 5.140 | 4.960 | 4.990 | 4.990 | 3,337,500 |
| 2024-07-22 | 4.930 | 5.160 | 4.920 | 5.090 | 5.090 | 3,842,800 |
| 2024-07-19 | 4.820 | 4.930 | 4.720 | 4.910 | 4.910 | 2,727,600 |
| 2024-07-18 | 4.930 | 4.930 | 4.660 | 4.800 | 4.800 | 4,618,900 |
| 2024-07-17 | 5.150 | 5.150 | 4.920 | 4.940 | 4.940 | 2,834,600 |
| 2024-07-16 | 5.030 | 5.140 | 4.980 | 5.090 | 5.090 | 2,227,500 |
| 2024-07-15 | 5.130 | 5.220 | 4.970 | 5.050 | 5.050 | 2,697,300 |
| 2024-07-12 | 5.360 | 5.360 | 5.150 | 5.190 | 5.190 | 2,582,800 |
| 2024-07-11 | 5.120 | 5.310 | 5.120 | 5.290 | 5.290 | 4,101,699 |
| 2024-07-10 | 5.100 | 5.120 | 4.950 | 5.020 | 5.020 | 3,038,840 |
| 2024-07-09 | 5.030 | 5.150 | 4.770 | 5.140 | 5.140 | 4,012,500 |
| 2024-07-08 | 5.170 | 5.200 | 4.930 | 4.980 | 4.980 | 3,671,960 |
| 2024-07-05 | 5.060 | 5.230 | 4.960 | 5.200 | 5.200 | 3,138,700 |
| 2024-07-04 | 5.280 | 5.340 | 5.050 | 5.060 | 5.060 | 2,558,204 |
| 2024-07-03 | 5.380 | 5.380 | 5.230 | 5.280 | 5.280 | 3,683,700 |
| 2024-07-02 | 5.350 | 5.480 | 5.250 | 5.380 | 5.380 | 4,277,390 |
| 2024-07-01 | 5.160 | 5.360 | 5.050 | 5.200 | 5.200 | 3,555,600 |
| 2024-06-28 | 5.260 | 5.480 | 5.210 | 5.290 | 5.290 | 3,822,000 |
| 2024-06-27 | 5.380 | 5.540 | 5.280 | 5.290 | 5.290 | 3,997,700 |
| 2024-06-26 | 5.050 | 5.380 | 4.960 | 5.350 | 5.350 | 3,393,700 |
| 2024-06-25 | 5.060 | 5.150 | 4.980 | 5.050 | 5.050 | 2,983,918 |
| 2024-06-24 | 5.370 | 5.420 | 4.990 | 5.030 | 5.030 | 3,340,700 |
| 2024-06-21 | 5.460 | 5.460 | 5.290 | 5.370 | 5.370 | 2,636,570 |
| 2024-06-20 | 5.630 | 5.650 | 5.450 | 5.470 | 5.470 | 3,524,300 |
| 2024-06-19 | 5.620 | 5.710 | 5.560 | 5.620 | 5.620 | 2,811,900 |
| 2024-06-18 | 5.430 | 5.640 | 5.350 | 5.610 | 5.610 | 3,456,600 |
| 2024-06-17 | 5.430 | 5.480 | 5.320 | 5.380 | 5.380 | 2,421,100 |
| 2024-06-14 | 5.320 | 5.470 | 5.280 | 5.430 | 5.430 | 2,455,600 |
| 2024-06-13 | 5.460 | 5.560 | 5.380 | 5.440 | 5.440 | 3,097,874 |
| 2024-06-12 | 5.290 | 5.500 | 5.230 | 5.460 | 5.460 | 3,231,647 |
| 2024-06-11 | 5.310 | 5.310 | 5.000 | 5.300 | 5.300 | 4,072,815 |
| 2024-06-07 | 5.170 | 5.360 | 5.110 | 5.320 | 5.320 | 5,028,815 |
| 2024-06-06 | 5.460 | 5.570 | 4.990 | 5.060 | 5.060 | 5,762,739 |
| 2024-06-05 | 5.490 | 5.620 | 5.260 | 5.490 | 5.490 | 4,857,499 |
| 2024-06-04 | 5.900 | 5.970 | 5.480 | 5.550 | 5.550 | 5,604,700 |
| 2024-06-03 | 6.230 | 6.230 | 5.850 | 5.940 | 5.940 | 3,405,304 |
| 2024-05-31 | 6.000 | 6.230 | 5.970 | 6.170 | 6.170 | 2,900,500 |
| 2024-05-30 | 5.980 | 6.050 | 5.810 | 5.990 | 5.990 | 2,882,700 |
| 2024-05-29 | 5.910 | 6.060 | 5.910 | 5.970 | 5.970 | 2,524,300 |
| 2024-05-28 | 6.020 | 6.050 | 5.840 | 5.910 | 5.910 | 2,585,000 |
| 2024-05-27 | 6.090 | 6.140 | 5.790 | 6.020 | 6.020 | 2,697,200 |
| 2024-05-24 | 6.180 | 6.240 | 6.010 | 6.040 | 6.040 | 2,708,400 |
| 2024-05-23 | 6.340 | 6.360 | 6.130 | 6.150 | 6.150 | 2,849,200 |
| 2024-05-22 | 6.300 | 6.380 | 6.220 | 6.330 | 6.330 | 2,284,300 |
| 2024-05-21 | 6.420 | 6.430 | 6.250 | 6.300 | 6.300 | 2,309,600 |
| 2024-05-20 | 6.470 | 6.550 | 6.340 | 6.390 | 6.390 | 2,947,500 |
| 2024-05-17 | 6.330 | 6.450 | 6.230 | 6.450 | 6.450 | 3,114,447 |
| 2024-05-16 | 6.210 | 6.420 | 6.180 | 6.310 | 6.310 | 3,018,390 |
| 2024-05-15 | 6.240 | 6.340 | 6.090 | 6.190 | 6.190 | 2,953,500 |
| 2024-05-14 | 6.180 | 6.330 | 6.060 | 6.210 | 6.210 | 3,274,800 |
| 2024-05-13 | 6.250 | 6.250 | 5.970 | 6.030 | 6.030 | 4,061,499 |
| 2024-05-10 | 6.510 | 6.540 | 6.250 | 6.270 | 6.270 | 3,346,300 |
| 2024-05-09 | 6.420 | 6.560 | 6.420 | 6.480 | 6.480 | 2,782,500 |
| 2024-05-08 | 6.590 | 6.590 | 6.400 | 6.420 | 6.420 | 3,066,045 |
| 2024-05-07 | 6.480 | 6.590 | 6.450 | 6.570 | 6.570 | 4,230,800 |
| 2024-05-06 | 6.450 | 6.630 | 6.430 | 6.520 | 6.520 | 4,086,370 |
| 2024-04-30 | 6.490 | 6.500 | 6.240 | 6.420 | 6.420 | 4,300,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-29 | 0.0090 CNY |
| 2022-05-09 | 0.0140 CNY |
| 2021-04-30 | 0.0060 CNY |
| 2020-05-29 | 0.1000 CNY |
| 2019-05-15 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.