Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.210	9.290	9.120	9.280	9.280	1,886,700
2023-07-31	9.100	9.270	9.050	9.240	9.240	1,918,200
2023-07-28	9.110	9.180	8.940	9.120	9.120	2,165,915
2023-07-27	9.170	9.240	9.060	9.080	9.080	1,519,400
2023-07-26	9.280	9.300	9.150	9.160	9.160	1,878,600
2023-07-25	9.350	9.350	9.160	9.280	9.280	2,020,603
2023-07-24	9.060	9.250	9.000	9.210	9.210	2,063,800
2023-07-21	9.100	9.220	9.000	9.100	9.100	1,927,700
2023-07-20	9.480	9.490	9.100	9.120	9.120	2,739,700
2023-07-19	9.430	9.490	9.280	9.340	9.340	2,011,190
2023-07-18	9.580	9.610	9.390	9.440	9.440	2,465,000
2023-07-17	9.510	9.580	9.400	9.580	9.580	2,735,000
2023-07-14	9.340	9.560	9.300	9.510	9.510	3,319,200
2023-07-13	9.210	9.350	9.170	9.330	9.330	3,509,789
2023-07-12	9.520	9.580	9.100	9.110	9.110	4,499,800
2023-07-11	9.350	9.550	9.350	9.520	9.520	3,378,500
2023-07-10	9.570	9.660	9.340	9.350	9.350	3,046,790
2023-07-07	9.660	9.720	9.460	9.570	9.570	3,174,105
2023-07-06	9.660	9.880	9.570	9.770	9.770	2,931,552
2023-07-05	9.760	9.900	9.620	9.660	9.660	3,899,800
2023-07-04	9.780	9.920	9.710	9.800	9.800	3,325,400
2023-07-03	9.950	10.030	9.680	9.810	9.810	5,863,100
2023-06-30	9.820	10.070	9.730	10.050	10.050	8,864,900
2023-06-29	9.560	9.840	9.480	9.790	9.790	5,040,800
2023-06-28	9.740	9.800	9.260	9.520	9.520	5,389,408
2023-06-27	9.580	9.780	9.580	9.730	9.730	3,941,600
2023-06-26	9.770	9.870	9.530	9.560	9.560	5,270,844
2023-06-21	10.150	10.160	9.810	9.810	9.810	8,486,000
2023-06-20	10.410	10.410	10.150	10.150	10.150	7,702,300
2023-06-19	10.250	10.460	10.120	10.400	10.400	10,498,800
2023-06-16	10.100	10.250	9.920	10.220	10.220	6,817,900
2023-06-15	10.250	10.410	10.100	10.100	10.100	8,529,900
2023-06-14	10.270	10.450	10.220	10.250	10.250	7,078,150
2023-06-13	10.310	10.460	10.170	10.350	10.350	8,280,500
2023-06-12	10.630	10.630	10.260	10.370	10.370	8,924,422
2023-06-09	10.420	10.690	10.380	10.590	10.590	10,764,170
2023-06-08	10.600	10.760	10.360	10.450	10.450	12,848,200
2023-06-07	10.650	10.850	10.360	10.810	10.810	20,525,357
2023-06-06	10.310	11.100	10.200	10.890	10.890	29,275,218
2023-06-05	10.350	10.550	10.330	10.330	10.330	13,475,800
2023-06-02	10.800	11.140	10.340	10.370	10.370	27,921,673
2023-06-01	11.890	12.280	11.320	11.320	11.320	42,978,663
2023-05-31	10.510	12.580	10.510	12.580	12.580	38,400,376
2023-05-30	10.250	11.370	10.240	10.480	10.480	22,798,410
2023-05-29	9.270	9.700	9.270	9.690	9.690	10,384,800
2023-05-26	9.160	9.300	9.090	9.170	9.161	3,633,200
2023-05-25	9.200	9.320	8.920	9.190	9.181	4,373,400
2023-05-24	9.020	9.280	9.010	9.200	9.191	2,669,100
2023-05-23	9.290	9.330	9.100	9.110	9.101	4,286,800
2023-05-22	9.270	9.430	9.050	9.400	9.391	6,277,144
2023-05-19	9.000	9.590	8.940	9.270	9.261	8,810,031
2023-05-18	9.000	9.110	8.910	9.030	9.021	5,928,155
2023-05-17	8.110	9.120	8.110	8.830	8.821	7,865,300
2023-05-16	9.410	9.680	9.070	9.180	9.171	8,705,656
2023-05-15	9.780	9.880	9.100	9.410	9.401	9,986,289
2023-05-12	9.040	9.890	8.740	9.690	9.681	18,365,697
2023-05-11	8.100	9.430	8.030	9.100	9.091	15,915,373
2023-05-10	8.020	8.200	8.020	8.140	8.132	2,963,200
2023-05-09	8.180	8.290	8.030	8.040	8.032	5,334,900
2023-05-08	8.300	8.360	8.130	8.250	8.242	3,877,600

← NewerPage 14 of 21 · 1,212 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.