Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.550	8.550	8.180	8.260	8.252	5,039,430
2023-05-04	8.740	8.740	8.250	8.430	8.422	5,749,850
2023-04-28	8.390	8.710	8.360	8.680	8.672	4,860,650
2023-04-27	8.460	8.620	8.250	8.360	8.352	5,211,103
2023-04-26	8.790	8.950	8.490	8.550	8.542	7,769,350
2023-04-25	9.500	9.510	8.890	9.020	9.011	7,003,586
2023-04-24	9.500	9.720	9.350	9.580	9.571	4,932,700
2023-04-21	10.210	10.350	9.450	9.570	9.561	9,126,280
2023-04-20	9.900	10.650	9.880	10.350	10.340	10,100,886
2023-04-19	9.950	10.340	9.880	10.030	10.020	8,497,490
2023-04-18	10.000	10.140	9.740	10.070	10.060	8,558,256
2023-04-17	10.840	10.840	10.130	10.150	10.140	14,935,092
2023-04-14	11.280	11.350	10.850	11.310	11.299	11,394,296
2023-04-13	11.760	11.820	11.110	11.350	11.339	18,532,310
2023-04-12	12.410	12.450	11.760	12.040	12.028	22,478,656
2023-04-11	11.100	12.570	11.050	12.300	12.288	27,297,296
2023-04-10	10.660	11.800	10.510	11.450	11.439	23,656,732
2023-04-07	10.450	11.080	10.340	10.920	10.909	15,690,825
2023-04-06	10.510	11.380	10.500	10.630	10.620	24,000,550
2023-04-04	9.940	10.290	9.750	10.260	10.250	12,658,120
2023-04-03	9.850	9.940	9.560	9.940	9.930	6,790,200
2023-03-31	9.650	9.870	9.480	9.830	9.820	5,295,380
2023-03-30	10.200	10.200	9.640	9.700	9.691	7,918,829
2023-03-29	10.200	10.200	9.910	10.100	10.090	9,733,952
2023-03-28	9.780	10.340	9.500	10.260	10.250	14,600,544
2023-03-27	9.980	9.980	9.660	9.800	9.790	10,501,050
2023-03-24	9.790	10.140	9.610	10.040	10.030	16,711,481
2023-03-23	9.360	10.460	9.360	9.780	9.770	21,546,170
2023-03-22	9.100	9.320	9.000	9.310	9.301	8,138,706
2023-03-21	8.990	9.090	8.810	9.090	9.081	5,982,310
2023-03-20	9.200	9.200	8.810	9.040	9.031	8,755,484
2023-03-17	9.330	9.430	9.240	9.370	9.361	8,755,600
2023-03-16	9.400	9.590	9.230	9.350	9.341	9,336,025
2023-03-15	9.110	9.650	9.110	9.650	9.641	15,589,125
2023-03-14	9.200	9.240	8.930	9.110	9.101	9,793,000
2023-03-13	9.370	9.450	9.200	9.300	9.291	9,414,700
2023-03-10	9.610	9.890	9.380	9.420	9.411	16,387,636
2023-03-09	8.840	10.530	8.730	9.900	9.890	25,049,400
2023-03-08	8.630	8.820	8.600	8.800	8.791	3,831,900
2023-03-07	9.000	9.030	8.590	8.610	8.602	5,613,300
2023-03-06	9.130	9.150	8.860	8.940	8.931	8,216,400
2023-03-03	8.920	9.440	8.840	9.180	9.171	14,753,199
2023-03-02	8.840	9.000	8.760	8.860	8.851	6,388,426
2023-03-01	8.570	8.850	8.410	8.850	8.841	7,700,936
2023-02-28	8.330	8.600	8.330	8.510	8.502	2,666,944
2023-02-27	8.590	8.590	8.330	8.380	8.372	2,837,400
2023-02-24	8.570	8.600	8.490	8.580	8.572	1,894,920
2023-02-23	8.660	8.710	8.450	8.510	8.502	3,188,100
2023-02-22	8.600	8.670	8.470	8.660	8.652	3,458,570
2023-02-21	8.630	8.740	8.580	8.680	8.672	3,415,444
2023-02-20	8.530	8.650	8.470	8.610	8.602	3,280,078
2023-02-17	8.680	8.760	8.520	8.540	8.532	4,810,700
2023-02-16	8.930	8.990	8.510	8.650	8.642	6,982,716
2023-02-15	8.840	8.990	8.770	8.960	8.951	6,976,302
2023-02-14	8.910	9.000	8.790	8.840	8.831	5,957,341
2023-02-13	8.810	8.940	8.780	8.930	8.921	7,486,238
2023-02-10	8.910	8.930	8.750	8.760	8.751	6,747,132
2023-02-09	8.670	8.920	8.580	8.910	8.901	10,098,180
2023-02-08	8.760	8.870	8.630	8.660	8.652	7,549,155
2023-02-07	8.860	8.900	8.680	8.810	8.801	9,732,960

← NewerPage 15 of 21 · 1,219 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.