Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	8.220	8.380	7.900	8.250	8.250	3,316,070
2024-01-23	8.320	8.600	8.150	8.250	8.250	3,577,100
2024-01-22	8.910	9.020	8.270	8.370	8.370	3,444,604
2024-01-19	9.100	9.220	8.950	9.000	9.000	2,241,100
2024-01-18	9.010	9.210	8.760	9.090	9.090	3,551,300
2024-01-17	9.260	9.370	9.090	9.110	9.110	2,327,900
2024-01-16	9.320	9.380	9.100	9.300	9.300	2,715,700
2024-01-15	9.290	9.390	9.200	9.320	9.320	2,387,400
2024-01-12	9.610	9.670	9.280	9.280	9.280	3,020,400
2024-01-11	9.360	9.690	9.360	9.670	9.670	3,428,173
2024-01-10	9.660	9.690	9.360	9.360	9.360	3,181,600
2024-01-09	9.450	9.850	9.450	9.670	9.670	4,863,500
2024-01-08	9.650	9.660	9.450	9.450	9.450	2,200,900
2024-01-05	9.930	9.930	9.580	9.660	9.660	2,680,200
2024-01-04	9.860	9.950	9.740	9.860	9.860	1,862,660
2024-01-03	9.920	9.990	9.760	9.860	9.860	2,862,500
2024-01-02	10.150	10.150	9.900	9.920	9.920	2,882,373
2023-12-29	9.820	10.140	9.740	10.110	10.110	3,230,700
2023-12-28	9.870	9.990	9.710	9.820	9.820	2,096,500
2023-12-27	9.640	9.890	9.620	9.870	9.870	2,783,773
2023-12-26	9.990	9.990	9.590	9.640	9.640	2,998,800
2023-12-25	10.040	10.100	9.820	9.890	9.890	2,599,400
2023-12-22	10.260	10.270	9.970	10.030	10.030	3,239,000
2023-12-21	10.320	10.370	10.050	10.250	10.250	3,301,270
2023-12-20	10.300	10.440	10.210	10.270	10.270	2,307,400
2023-12-19	10.210	10.390	10.150	10.300	10.300	3,133,800
2023-12-18	10.340	10.460	10.200	10.210	10.210	2,467,900
2023-12-15	10.380	10.490	10.250	10.340	10.340	3,135,300
2023-12-14	10.580	10.680	10.340	10.380	10.380	3,284,200
2023-12-13	10.670	10.770	10.500	10.580	10.580	3,027,850
2023-12-12	10.650	10.740	10.600	10.730	10.730	2,884,847
2023-12-11	10.630	10.650	10.420	10.650	10.650	4,360,900
2023-12-08	10.630	10.870	10.550	10.620	10.620	4,505,700
2023-12-07	10.520	10.720	10.490	10.670	10.670	3,466,200
2023-12-06	10.330	10.610	10.330	10.550	10.550	4,751,870
2023-12-05	10.590	10.630	10.360	10.380	10.380	3,831,650
2023-12-04	10.510	10.820	10.510	10.650	10.650	5,555,569
2023-12-01	10.440	10.680	10.370	10.580	10.580	5,124,400
2023-11-30	10.650	10.680	10.330	10.470	10.470	5,358,590
2023-11-29	10.770	10.770	10.510	10.580	10.580	5,485,997
2023-11-28	10.800	10.890	10.500	10.670	10.670	8,669,825
2023-11-27	10.720	10.930	10.410	10.870	10.870	14,037,612
2023-11-24	10.860	11.770	10.830	10.950	10.950	20,173,931
2023-11-23	10.440	11.180	10.410	10.840	10.840	9,386,086
2023-11-22	10.560	10.700	10.490	10.500	10.500	3,325,500
2023-11-21	10.680	10.770	10.510	10.540	10.540	3,699,500
2023-11-20	10.600	10.730	10.570	10.680	10.680	4,679,780
2023-11-17	10.470	10.680	10.440	10.610	10.610	6,418,000
2023-11-16	10.650	10.870	10.490	10.550	10.550	9,835,100
2023-11-15	10.610	11.030	10.510	10.750	10.750	12,065,060
2023-11-14	10.570	10.730	10.490	10.540	10.540	6,578,490
2023-11-13	10.410	10.700	10.360	10.590	10.590	7,093,990
2023-11-10	10.470	10.610	10.330	10.370	10.370	7,555,404
2023-11-09	10.670	10.890	10.380	10.470	10.470	12,981,864
2023-11-08	10.610	11.350	10.510	10.580	10.580	23,336,722
2023-11-07	9.740	10.480	9.680	10.430	10.430	12,600,000
2023-11-06	9.690	9.820	9.690	9.750	9.750	5,043,104
2023-11-03	9.600	9.900	9.460	9.780	9.780	5,523,400
2023-11-02	9.660	9.820	9.470	9.500	9.500	3,496,400
2023-11-01	9.530	9.740	9.460	9.610	9.610	4,789,842

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.