See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 300211.SHE stock page

Jiangsu Yitong High-tech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-048.4208.7608.4208.7608.7513,242,100
2022-08-038.2608.6808.2608.3908.3822,796,600
2022-08-028.6908.7008.1008.2708.2623,316,900
2022-08-018.7108.7808.6408.7008.6921,646,180
2022-07-298.8708.9508.6708.7008.6922,049,412
2022-07-288.8608.9908.8008.8808.8711,843,801
2022-07-278.7308.8508.6908.7908.7812,029,088
2022-07-268.6908.7908.5208.7408.7311,486,532
2022-07-258.8008.8808.5708.6808.6721,918,700
2022-07-228.8409.0208.6908.7808.7712,353,900
2022-07-218.8009.0708.7908.9208.9113,469,299
2022-07-208.9009.0508.7508.8208.8113,534,267
2022-07-198.6009.0808.5208.9508.9415,237,589
2022-07-188.3608.6408.2808.6008.5922,473,100
2022-07-158.4308.5508.2708.3208.3122,101,650
2022-07-148.3208.4608.1908.4308.4222,177,315
2022-07-138.1008.3208.1008.2708.2621,555,700
2022-07-128.3908.3908.0708.0708.0622,278,700
2022-07-118.6808.6808.2808.4008.3922,266,366
2022-07-088.4108.6608.3808.6008.5922,972,766
2022-07-078.3708.4808.3108.3808.3721,760,866
2022-07-068.3908.4308.2408.3108.3021,904,800
2022-07-058.5308.5908.2508.3908.3822,390,100
2022-07-048.7608.7808.4308.4908.4824,129,408
2022-07-018.6108.8908.5408.7908.7813,599,908
2022-06-308.6708.7608.5608.6108.6022,537,200
2022-06-299.1009.1008.6108.6708.6624,372,908
2022-06-288.6009.0308.6009.0008.9914,685,400
2022-06-278.5708.7408.4908.6008.5922,485,200
2022-06-248.4808.6908.3908.6408.6323,266,647
2022-06-238.2608.5108.1808.4308.4222,730,640
2022-06-228.4008.4508.1708.2108.2022,198,515
2022-06-218.3208.4408.2308.3808.3722,291,115
2022-06-208.2308.4408.2008.3508.3421,895,600
2022-06-178.2308.2708.0808.2308.2221,925,400
2022-06-168.0208.3108.0208.2608.2522,516,418
2022-06-158.1008.2908.0208.0408.0322,404,710
2022-06-148.1508.1707.7808.0608.0522,659,470
2022-06-137.9708.1907.9708.1708.1621,971,200
2022-06-107.8908.1007.8308.0708.0622,393,793
2022-06-098.1408.2107.8607.9007.8922,271,000
2022-06-088.3508.4108.0808.2208.2121,833,200
2022-06-078.5508.6208.2708.3508.3422,130,300
2022-06-068.3308.5708.2308.5508.5422,637,200
2022-06-028.2408.3508.0608.3308.3221,961,634
2022-06-018.2008.3008.1008.1808.1721,845,600
2022-05-318.0708.2207.9308.2008.1921,979,750
2022-05-308.0308.1207.9008.0608.0522,430,500
2022-05-278.0908.2107.9007.9807.9721,889,050
2022-05-268.0808.2007.8608.1308.1222,123,800
2022-05-258.0008.2007.9808.1208.1122,078,119
2022-05-248.3808.3808.0008.0208.0122,346,905
2022-05-238.3408.5208.2908.3808.3721,766,211
2022-05-208.2108.4208.2108.3408.3322,133,900
2022-05-198.0108.2308.0008.1808.1721,357,100
2022-05-188.0108.2007.9208.1608.1522,371,100
2022-05-177.9608.0907.7808.0108.0022,509,400
2022-05-168.0208.0807.8007.8907.8822,455,500
2022-05-137.9008.0407.8607.9907.9822,015,400
2022-05-127.7608.0207.7507.8907.8822,274,200
← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-05-290.0090 CNY
2022-05-090.0140 CNY
2021-04-300.0060 CNY
2020-05-290.1000 CNY
2019-05-150.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.