Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.650	7.770	7.630	7.750	7.742	1,847,375
2022-11-03	7.630	7.690	7.530	7.650	7.643	2,012,100
2022-11-02	7.540	7.680	7.510	7.670	7.663	2,229,876
2022-11-01	7.420	7.550	7.350	7.540	7.533	2,119,400
2022-10-31	7.210	7.470	7.190	7.390	7.383	1,710,800
2022-10-28	7.600	7.640	7.190	7.200	7.193	2,092,336
2022-10-27	7.660	7.740	7.560	7.560	7.553	2,011,059
2022-10-26	7.410	7.650	7.340	7.590	7.583	2,714,800
2022-10-25	7.490	7.530	7.240	7.330	7.323	3,218,100
2022-10-24	7.850	7.880	7.510	7.590	7.583	4,299,540
2022-10-21	7.760	7.950	7.650	7.820	7.812	1,932,650
2022-10-20	7.750	7.930	7.630	7.820	7.812	2,163,000
2022-10-19	7.760	7.810	7.700	7.700	7.692	1,259,600
2022-10-18	7.870	7.870	7.690	7.760	7.752	1,681,900
2022-10-17	7.530	7.840	7.530	7.820	7.812	2,104,670
2022-10-14	7.450	7.670	7.450	7.600	7.593	2,268,520
2022-10-13	7.210	7.490	7.110	7.430	7.423	3,361,683
2022-10-12	6.890	7.240	6.890	7.210	7.203	2,657,274
2022-10-11	6.890	7.010	6.840	7.000	6.993	2,241,209
2022-10-10	7.090	7.160	6.960	7.000	6.993	2,631,800
2022-09-30	7.090	7.190	7.050	7.090	7.083	1,517,900
2022-09-29	7.250	7.380	7.060	7.110	7.103	2,251,400
2022-09-28	7.500	7.540	7.180	7.210	7.203	2,055,036
2022-09-27	7.430	7.550	7.310	7.500	7.493	1,776,962
2022-09-26	7.510	7.550	7.280	7.300	7.293	1,774,700
2022-09-23	7.780	7.780	7.440	7.510	7.503	1,950,712
2022-09-22	7.720	7.860	7.660	7.750	7.742	1,938,002
2022-09-21	7.660	7.770	7.440	7.740	7.732	1,984,100
2022-09-20	7.680	7.710	7.610	7.670	7.663	2,210,661
2022-09-19	7.790	7.850	7.540	7.590	7.583	2,809,000
2022-09-16	8.080	8.080	7.760	7.780	7.772	2,574,013
2022-09-15	8.400	8.400	7.910	8.030	8.022	2,850,560
2022-09-14	8.320	8.390	8.240	8.300	8.292	2,446,700
2022-09-13	8.580	8.750	8.400	8.460	8.452	2,739,350
2022-09-09	8.630	8.680	8.490	8.550	8.542	1,849,626
2022-09-08	8.880	8.900	8.590	8.610	8.602	1,968,700
2022-09-07	8.810	8.940	8.750	8.840	8.831	2,265,700
2022-09-06	9.040	9.060	8.740	8.860	8.851	2,822,919
2022-09-05	9.060	9.160	8.820	8.960	8.951	2,937,571
2022-09-02	8.460	9.060	8.460	9.050	9.041	4,392,400
2022-09-01	8.730	8.740	8.410	8.440	8.432	2,514,300
2022-08-31	9.120	9.120	8.650	8.690	8.682	3,922,635
2022-08-30	9.000	9.210	8.910	9.070	9.061	2,050,077
2022-08-29	8.740	9.040	8.560	9.010	9.001	2,285,891
2022-08-26	8.940	9.030	8.860	8.890	8.881	2,026,320
2022-08-25	9.020	9.130	8.760	8.890	8.881	2,488,720
2022-08-24	9.390	9.450	8.940	8.980	8.971	4,139,803
2022-08-23	9.270	9.460	9.220	9.450	9.441	2,863,412
2022-08-22	9.310	9.510	9.230	9.310	9.301	2,953,900
2022-08-19	9.710	9.720	9.290	9.360	9.351	4,323,300
2022-08-18	9.320	9.700	9.190	9.680	9.671	5,593,112
2022-08-17	9.160	9.540	9.010	9.380	9.371	5,710,313
2022-08-16	9.460	9.810	9.130	9.310	9.301	9,290,404
2022-08-15	9.260	9.310	9.100	9.150	9.141	2,921,700
2022-08-12	9.600	9.600	9.270	9.300	9.291	3,893,500
2022-08-11	9.260	9.450	9.150	9.450	9.441	4,263,870
2022-08-10	9.010	9.250	8.980	9.220	9.211	3,729,792
2022-08-09	9.050	9.090	8.910	9.070	9.061	2,448,800
2022-08-08	9.050	9.080	8.920	9.070	9.061	2,845,300
2022-08-05	8.740	9.020	8.690	9.010	9.001	4,021,400

← NewerPage 17 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.