Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.070	9.140	8.740	8.810	8.801	12,665,240
2023-02-03	9.120	9.250	8.930	9.050	9.041	24,956,151
2023-02-02	8.000	9.600	7.910	9.600	9.591	33,143,248
2023-02-01	7.810	8.020	7.770	8.000	7.992	4,709,600
2023-01-31	7.670	7.820	7.630	7.820	7.812	3,620,300
2023-01-30	7.740	7.790	7.670	7.700	7.692	4,071,050
2023-01-20	7.580	7.750	7.580	7.650	7.643	3,731,000
2023-01-19	7.420	7.620	7.420	7.610	7.603	3,447,777
2023-01-18	7.410	7.510	7.370	7.490	7.483	2,370,200
2023-01-17	7.470	7.480	7.370	7.420	7.413	2,179,400
2023-01-16	7.330	7.480	7.320	7.450	7.443	3,412,400
2023-01-13	7.450	7.450	7.270	7.340	7.333	2,824,400
2023-01-12	7.360	7.450	7.290	7.450	7.443	2,805,000
2023-01-11	7.470	7.470	7.280	7.370	7.363	2,809,199
2023-01-10	7.530	7.530	7.350	7.470	7.463	3,173,100
2023-01-09	7.500	7.560	7.440	7.510	7.503	4,015,400
2023-01-06	7.720	7.720	7.490	7.490	7.483	5,296,500
2023-01-05	7.750	7.770	7.600	7.710	7.702	5,548,800
2023-01-04	7.880	7.900	7.670	7.670	7.663	6,981,988
2023-01-03	7.300	7.840	7.280	7.840	7.832	12,806,420
2022-12-30	7.420	7.560	7.280	7.320	7.313	13,081,495
2022-12-29	7.190	8.050	7.170	7.670	7.663	18,493,375
2022-12-28	6.910	7.020	6.850	7.020	7.013	1,874,800
2022-12-27	7.090	7.090	6.900	6.970	6.963	1,422,600
2022-12-26	6.980	7.110	6.920	7.050	7.043	2,120,160
2022-12-23	6.730	6.950	6.700	6.920	6.913	2,296,123
2022-12-22	6.940	6.960	6.700	6.740	6.733	1,569,300
2022-12-21	7.000	7.030	6.820	6.880	6.873	1,510,423
2022-12-20	6.970	7.050	6.900	6.970	6.963	1,537,000
2022-12-19	7.130	7.190	6.940	6.980	6.973	1,763,500
2022-12-16	7.350	7.350	7.120	7.140	7.133	1,986,772
2022-12-15	7.260	7.420	7.190	7.360	7.353	2,131,420
2022-12-14	7.260	7.340	7.210	7.240	7.233	1,196,600
2022-12-13	7.360	7.360	7.200	7.260	7.253	1,926,600
2022-12-12	7.400	7.440	7.300	7.340	7.333	1,604,990
2022-12-09	7.460	7.560	7.340	7.400	7.393	1,755,770
2022-12-08	7.550	7.600	7.460	7.510	7.503	1,924,471
2022-12-07	7.680	7.680	7.520	7.540	7.533	1,703,400
2022-12-06	7.760	7.760	7.620	7.680	7.673	2,211,600
2022-12-05	7.740	7.830	7.690	7.760	7.752	3,071,400
2022-12-02	7.630	7.810	7.630	7.740	7.732	2,247,808
2022-12-01	7.610	7.700	7.580	7.680	7.673	2,119,573
2022-11-30	7.560	7.590	7.460	7.530	7.523	1,798,500
2022-11-29	7.350	7.570	7.350	7.550	7.543	1,797,800
2022-11-28	7.510	7.540	7.390	7.420	7.413	1,985,759
2022-11-25	7.750	7.750	7.540	7.580	7.573	1,915,776
2022-11-24	7.760	7.870	7.660	7.700	7.692	2,657,100
2022-11-23	7.950	7.970	7.640	7.750	7.742	3,133,800
2022-11-22	7.920	8.090	7.870	7.950	7.942	2,358,592
2022-11-21	7.980	7.980	7.850	7.920	7.912	1,456,300
2022-11-18	8.100	8.150	7.930	7.950	7.942	1,778,900
2022-11-17	7.940	8.100	7.840	8.090	8.082	2,541,370
2022-11-16	7.850	8.040	7.850	7.960	7.952	2,609,495
2022-11-15	7.720	7.920	7.650	7.910	7.902	3,074,000
2022-11-14	7.710	7.820	7.630	7.710	7.702	1,968,470
2022-11-11	7.800	7.870	7.690	7.700	7.692	2,504,000
2022-11-10	7.790	7.790	7.680	7.700	7.692	1,640,000
2022-11-09	7.800	7.820	7.730	7.750	7.742	1,166,776
2022-11-08	7.900	7.900	7.720	7.800	7.792	2,135,300
2022-11-07	7.730	7.860	7.690	7.840	7.832	2,700,299

← NewerPage 16 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.