Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.730	8.030	7.730	7.760	7.752	2,440,819
2022-05-10	7.590	7.790	7.490	7.790	7.782	2,131,200
2022-05-09	7.480	7.780	7.430	7.670	7.663	2,935,504
2022-05-06	7.590	7.640	7.380	7.450	7.429	3,360,250
2022-05-05	7.750	7.850	7.580	7.660	7.638	2,847,610
2022-04-29	7.560	7.870	7.540	7.770	7.748	2,892,850
2022-04-28	7.410	7.790	7.300	7.640	7.618	2,979,799
2022-04-27	7.170	7.560	6.970	7.560	7.538	2,910,500
2022-04-26	7.270	7.580	7.030	7.180	7.160	3,564,800
2022-04-25	8.010	8.010	7.270	7.270	7.249	3,811,601
2022-04-22	8.230	8.310	7.970	8.110	8.087	2,247,500
2022-04-21	8.670	8.690	8.200	8.230	8.207	2,141,100
2022-04-20	8.570	8.900	8.570	8.690	8.665	2,352,346
2022-04-19	8.550	8.780	8.550	8.640	8.615	1,672,146
2022-04-18	8.690	8.820	8.420	8.660	8.635	1,653,700
2022-04-15	8.700	8.930	8.520	8.670	8.645	2,064,804
2022-04-14	8.720	8.820	8.680	8.730	8.705	1,505,890
2022-04-13	8.920	9.040	8.600	8.600	8.575	2,168,919
2022-04-12	8.600	9.000	8.600	8.970	8.944	2,950,989
2022-04-11	9.100	9.180	8.620	8.700	8.675	3,596,680
2022-04-08	9.350	9.400	9.060	9.230	9.204	2,560,200
2022-04-07	9.690	9.700	9.280	9.340	9.313	2,464,300
2022-04-06	9.450	9.780	9.450	9.700	9.672	2,345,450
2022-04-01	9.570	9.630	9.390	9.460	9.433	1,680,199
2022-03-31	9.430	9.780	9.400	9.640	9.612	2,123,999
2022-03-30	9.450	9.590	9.300	9.560	9.533	2,018,200
2022-03-29	9.840	9.840	9.380	9.470	9.443	3,154,066
2022-03-28	9.830	9.930	9.380	9.840	9.812	3,468,900
2022-03-25	10.100	10.350	9.920	9.920	9.892	4,533,205
2022-03-24	10.270	10.850	10.150	10.330	10.301	6,577,174
2022-03-23	9.980	10.250	9.910	10.060	10.031	1,952,039
2022-03-22	9.940	10.070	9.880	9.950	9.922	1,699,400
2022-03-21	10.180	10.300	9.940	10.080	10.051	2,989,800
2022-03-18	10.170	10.350	10.130	10.280	10.251	1,548,160
2022-03-17	10.350	10.620	10.170	10.250	10.221	3,378,800
2022-03-16	10.110	10.410	9.700	10.180	10.151	3,255,800
2022-03-15	10.700	10.820	9.920	9.930	9.902	4,598,160
2022-03-14	11.310	11.320	10.700	10.700	10.669	4,118,400
2022-03-11	11.230	11.560	10.980	11.390	11.357	2,895,199
2022-03-10	11.110	11.430	11.010	11.350	11.318	2,823,075
2022-03-09	11.290	11.500	10.500	10.900	10.869	3,217,475
2022-03-08	11.760	11.950	11.130	11.290	11.258	3,248,214
2022-03-07	11.960	12.190	11.680	11.760	11.726	3,124,400
2022-03-04	12.030	12.090	11.750	11.960	11.926	1,864,778
2022-03-03	12.330	12.350	11.940	12.180	12.145	2,098,600
2022-03-02	12.170	12.220	11.860	12.090	12.055	3,402,340
2022-03-01	11.880	12.480	11.830	12.230	12.195	3,941,673
2022-02-28	11.600	11.940	11.390	11.830	11.796	2,384,900
2022-02-25	11.790	12.010	11.480	11.520	11.487	1,709,369
2022-02-24	11.800	12.050	11.380	11.560	11.527	2,530,400
2022-02-23	11.560	11.920	11.560	11.900	11.866	1,709,200
2022-02-22	11.800	11.880	11.600	11.670	11.637	1,611,420
2022-02-21	11.740	12.090	11.660	11.920	11.886	1,592,350
2022-02-18	11.640	11.850	11.430	11.850	11.816	2,040,800
2022-02-17	11.700	11.760	11.560	11.660	11.627	1,049,880
2022-02-16	11.490	11.840	11.480	11.750	11.716	1,259,385
2022-02-15	11.340	11.730	11.300	11.360	11.328	1,215,000
2022-02-14	11.660	11.760	11.350	11.430	11.397	1,215,930
2022-02-11	11.890	12.060	11.580	11.620	11.587	1,919,773
2022-02-10	12.120	12.190	11.800	11.980	11.946	1,696,735

← NewerPage 19 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.