Jiangsu Yitong High-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.200 | 6.480 | 6.170 | 6.450 | 6.450 | 5,358,200 |
| 2024-04-26 | 6.140 | 6.410 | 6.010 | 6.320 | 6.320 | 4,735,700 |
| 2024-04-25 | 6.090 | 6.140 | 5.970 | 6.080 | 6.080 | 4,179,010 |
| 2024-04-24 | 5.790 | 6.100 | 5.730 | 6.090 | 6.090 | 5,321,844 |
| 2024-04-23 | 5.740 | 5.800 | 5.580 | 5.730 | 5.730 | 4,386,870 |
| 2024-04-22 | 5.680 | 5.680 | 5.320 | 5.530 | 5.530 | 5,982,412 |
| 2024-04-19 | 5.810 | 5.810 | 5.590 | 5.670 | 5.670 | 4,715,600 |
| 2024-04-18 | 5.780 | 5.910 | 5.540 | 5.750 | 5.750 | 6,131,220 |
| 2024-04-17 | 5.110 | 5.820 | 5.110 | 5.760 | 5.760 | 8,392,100 |
| 2024-04-16 | 5.770 | 5.830 | 5.020 | 5.060 | 5.060 | 9,613,600 |
| 2024-04-15 | 6.620 | 6.620 | 5.710 | 5.830 | 5.830 | 9,216,536 |
| 2024-04-12 | 6.490 | 6.730 | 6.460 | 6.620 | 6.620 | 3,650,000 |
| 2024-04-11 | 6.360 | 6.580 | 6.300 | 6.490 | 6.490 | 3,597,200 |
| 2024-04-10 | 6.770 | 6.770 | 6.320 | 6.420 | 6.420 | 4,577,300 |
| 2024-04-09 | 6.700 | 6.840 | 6.600 | 6.760 | 6.760 | 3,233,300 |
| 2024-04-08 | 7.030 | 7.030 | 6.660 | 6.670 | 6.670 | 4,913,400 |
| 2024-04-03 | 7.290 | 7.290 | 6.900 | 7.050 | 7.050 | 5,224,467 |
| 2024-04-02 | 7.360 | 7.360 | 7.180 | 7.230 | 7.230 | 3,880,024 |
| 2024-04-01 | 7.390 | 7.440 | 7.250 | 7.360 | 7.360 | 5,467,956 |
| 2024-03-29 | 7.160 | 7.370 | 7.030 | 7.370 | 7.370 | 2,650,172 |
| 2024-03-28 | 6.850 | 7.200 | 6.770 | 7.130 | 7.130 | 6,257,770 |
| 2024-03-27 | 7.230 | 7.250 | 6.770 | 6.800 | 6.800 | 5,696,700 |
| 2024-03-26 | 7.170 | 7.360 | 7.050 | 7.220 | 7.220 | 6,276,570 |
| 2024-03-25 | 7.530 | 7.600 | 7.160 | 7.180 | 7.180 | 7,248,856 |
| 2024-03-22 | 7.620 | 7.690 | 7.430 | 7.580 | 7.580 | 7,676,313 |
| 2024-03-21 | 7.730 | 7.770 | 7.510 | 7.610 | 7.610 | 9,384,300 |
| 2024-03-20 | 7.620 | 7.750 | 7.560 | 7.730 | 7.730 | 10,797,156 |
| 2024-03-19 | 7.860 | 7.920 | 7.710 | 7.730 | 7.730 | 16,755,986 |
| 2024-03-18 | 7.980 | 8.350 | 7.970 | 8.090 | 8.090 | 23,831,609 |
| 2024-03-15 | 7.490 | 8.130 | 7.170 | 7.910 | 7.910 | 23,020,409 |
| 2024-03-14 | 7.220 | 8.200 | 7.040 | 7.710 | 7.710 | 17,850,055 |
| 2024-03-13 | 7.120 | 7.340 | 7.120 | 7.280 | 7.280 | 7,160,900 |
| 2024-03-12 | 6.990 | 7.180 | 6.940 | 7.110 | 7.110 | 6,252,270 |
| 2024-03-11 | 6.930 | 6.990 | 6.780 | 6.980 | 6.980 | 5,735,970 |
| 2024-03-08 | 6.780 | 7.030 | 6.660 | 6.970 | 6.970 | 5,466,511 |
| 2024-03-07 | 6.940 | 7.050 | 6.740 | 6.780 | 6.780 | 4,676,600 |
| 2024-03-06 | 6.930 | 7.070 | 6.750 | 6.950 | 6.950 | 4,532,101 |
| 2024-03-05 | 7.020 | 7.140 | 6.850 | 6.950 | 6.950 | 5,477,700 |
| 2024-03-04 | 7.070 | 7.160 | 6.760 | 7.040 | 7.040 | 6,264,966 |
| 2024-03-01 | 6.830 | 7.100 | 6.810 | 7.080 | 7.080 | 7,071,600 |
| 2024-02-29 | 6.180 | 6.800 | 6.130 | 6.790 | 6.790 | 10,990,516 |
| 2024-02-28 | 7.400 | 7.680 | 6.210 | 6.310 | 6.310 | 14,997,080 |
| 2024-02-27 | 7.110 | 7.380 | 6.980 | 7.360 | 7.360 | 9,056,916 |
| 2024-02-26 | 6.890 | 7.390 | 6.730 | 7.110 | 7.110 | 11,743,126 |
| 2024-02-23 | 6.490 | 6.810 | 6.490 | 6.810 | 6.810 | 9,883,677 |
| 2024-02-22 | 5.910 | 6.490 | 5.910 | 6.480 | 6.480 | 10,339,500 |
| 2024-02-21 | 5.640 | 6.180 | 5.530 | 6.030 | 6.030 | 11,454,172 |
| 2024-02-20 | 5.410 | 5.800 | 5.290 | 5.710 | 5.710 | 11,426,057 |
| 2024-02-19 | 5.050 | 5.480 | 5.050 | 5.400 | 5.400 | 16,386,448 |
| 2024-02-08 | 4.440 | 5.060 | 4.030 | 4.980 | 4.980 | 19,158,660 |
| 2024-02-07 | 5.190 | 5.370 | 4.440 | 4.570 | 4.570 | 19,297,250 |
| 2024-02-06 | 5.460 | 5.540 | 4.580 | 5.260 | 5.260 | 13,513,186 |
| 2024-02-05 | 6.530 | 6.590 | 5.350 | 5.560 | 5.560 | 10,229,655 |
| 2024-02-02 | 7.130 | 7.250 | 6.310 | 6.590 | 6.590 | 5,310,400 |
| 2024-02-01 | 7.180 | 7.210 | 6.780 | 7.000 | 7.000 | 4,491,100 |
| 2024-01-31 | 7.860 | 7.860 | 7.170 | 7.230 | 7.230 | 5,031,500 |
| 2024-01-30 | 8.070 | 8.240 | 7.860 | 7.860 | 7.860 | 3,414,800 |
| 2024-01-29 | 8.690 | 8.750 | 8.110 | 8.150 | 8.150 | 3,842,200 |
| 2024-01-26 | 8.780 | 8.890 | 8.620 | 8.730 | 8.730 | 2,790,700 |
| 2024-01-25 | 8.140 | 8.740 | 8.140 | 8.720 | 8.720 | 3,464,900 |
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.