Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.520	9.960	9.480	9.520	9.520	6,882,966
2023-10-30	9.200	9.490	9.170	9.480	9.480	3,677,722
2023-10-27	9.000	9.200	8.930	9.160	9.160	3,288,926
2023-10-26	9.040	9.130	8.910	9.070	9.070	2,419,090
2023-10-25	9.050	9.160	8.910	9.040	9.040	2,553,500
2023-10-24	8.680	8.990	8.600	8.970	8.970	2,948,475
2023-10-23	8.850	8.990	8.580	8.610	8.610	3,053,300
2023-10-20	9.160	9.330	8.830	8.860	8.860	2,943,416
2023-10-19	9.260	9.450	9.150	9.210	9.210	3,396,972
2023-10-18	9.390	9.390	9.130	9.180	9.180	3,221,070
2023-10-17	9.530	9.600	9.300	9.370	9.370	2,951,311
2023-10-16	9.690	9.710	9.410	9.500	9.500	5,293,182
2023-10-13	9.560	9.750	9.480	9.710	9.710	4,214,400
2023-10-12	9.510	9.580	9.430	9.570	9.570	2,960,200
2023-10-11	9.390	9.530	9.260	9.490	9.490	3,400,400
2023-10-10	9.300	9.380	9.270	9.380	9.380	2,553,770
2023-10-09	9.250	9.340	9.210	9.300	9.300	2,455,700
2023-09-28	9.060	9.290	9.060	9.230	9.230	2,602,380
2023-09-27	8.960	9.160	8.810	9.070	9.070	3,315,000
2023-09-26	9.160	9.210	9.000	9.020	9.020	2,092,090
2023-09-25	9.160	9.250	9.110	9.160	9.160	2,129,400
2023-09-22	8.890	9.190	8.860	9.180	9.180	3,182,452
2023-09-21	8.890	9.070	8.860	8.910	8.910	1,841,200
2023-09-20	8.920	9.090	8.900	8.900	8.900	1,696,067
2023-09-19	9.130	9.130	8.870	8.920	8.920	2,114,567
2023-09-18	9.000	9.190	8.920	9.120	9.120	1,726,400
2023-09-15	9.180	9.270	9.030	9.080	9.080	2,016,866
2023-09-14	9.190	9.270	9.080	9.170	9.170	2,005,700
2023-09-13	9.290	9.320	9.090	9.170	9.170	2,446,000
2023-09-12	9.320	9.350	9.210	9.310	9.310	1,812,700
2023-09-11	9.260	9.330	9.170	9.310	9.310	2,621,200
2023-09-08	9.080	9.240	9.060	9.200	9.200	1,883,400
2023-09-07	9.220	9.300	9.110	9.130	9.130	2,911,200
2023-09-06	9.100	9.280	9.010	9.260	9.260	4,209,050
2023-09-05	9.080	9.200	9.010	9.100	9.100	3,190,700
2023-09-04	8.950	9.040	8.880	9.040	9.040	2,330,516
2023-09-01	9.060	9.060	8.880	8.930	8.930	1,699,200
2023-08-31	8.990	9.030	8.870	8.990	8.990	2,375,300
2023-08-30	8.800	9.060	8.800	8.970	8.970	3,821,200
2023-08-29	8.430	8.800	8.420	8.770	8.770	3,312,000
2023-08-28	8.880	8.900	8.410	8.440	8.440	3,439,730
2023-08-25	8.640	8.650	8.280	8.320	8.320	2,908,330
2023-08-24	8.780	8.810	8.630	8.650	8.650	1,799,000
2023-08-23	8.980	8.980	8.710	8.730	8.730	2,368,000
2023-08-22	8.700	8.940	8.670	8.910	8.910	3,308,270
2023-08-21	8.670	8.830	8.520	8.670	8.670	2,089,790
2023-08-18	9.010	9.010	8.630	8.630	8.630	2,939,800
2023-08-17	8.770	8.990	8.650	8.960	8.960	2,080,200
2023-08-16	8.860	8.930	8.720	8.740	8.740	1,357,100
2023-08-15	9.090	9.110	8.850	8.880	8.880	1,401,600
2023-08-14	9.050	9.050	8.850	9.040	9.040	1,652,383
2023-08-11	9.230	9.260	8.950	8.970	8.970	1,875,283
2023-08-10	9.170	9.330	9.100	9.190	9.190	1,457,600
2023-08-09	9.320	9.340	9.160	9.180	9.180	1,781,500
2023-08-08	9.270	9.380	9.210	9.350	9.350	1,925,300
2023-08-07	9.350	9.390	9.250	9.270	9.270	1,621,100
2023-08-04	9.220	9.350	9.180	9.340	9.340	2,947,600
2023-08-03	9.350	9.400	9.170	9.210	9.210	3,269,100
2023-08-02	9.230	9.450	9.170	9.440	9.440	2,920,000
2023-08-01	9.210	9.290	9.120	9.280	9.280	1,886,700

← NewerPage 13 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.