Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.010	12.260	11.850	12.200	12.165	2,134,346
2022-02-08	11.640	12.100	11.510	12.050	12.016	2,177,110
2022-02-07	11.530	11.790	11.470	11.640	11.607	1,810,800
2022-01-28	11.000	11.500	10.910	11.430	11.397	2,704,000
2022-01-27	11.500	11.560	10.930	10.930	10.899	2,590,840
2022-01-26	11.310	11.620	11.280	11.500	11.467	1,923,920
2022-01-25	11.990	12.050	11.240	11.300	11.268	2,083,700
2022-01-24	11.880	12.160	11.800	11.990	11.956	1,505,870
2022-01-21	12.060	12.180	11.810	11.880	11.846	1,615,800
2022-01-20	12.390	12.390	11.900	11.930	11.896	1,677,800
2022-01-19	12.450	12.530	12.230	12.390	12.355	1,161,780
2022-01-18	12.580	12.580	12.340	12.450	12.414	1,399,173
2022-01-17	12.330	12.600	12.260	12.450	12.414	1,750,629
2022-01-14	12.400	12.440	12.110	12.330	12.295	1,688,160
2022-01-13	12.370	12.580	12.250	12.260	12.225	1,381,800
2022-01-12	12.360	12.580	12.360	12.470	12.434	1,644,680
2022-01-11	12.420	12.640	12.300	12.410	12.375	1,628,700
2022-01-10	12.150	12.510	11.930	12.420	12.385	1,934,397
2022-01-07	12.610	12.740	12.000	12.030	11.996	2,997,617
2022-01-06	12.460	12.720	12.420	12.570	12.534	1,551,380
2022-01-05	12.910	13.080	12.500	12.550	12.514	2,886,600
2022-01-04	12.870	13.100	12.730	12.930	12.893	1,540,534
2021-12-31	13.010	13.030	12.780	12.800	12.763	1,244,800
2021-12-30	12.600	13.030	12.510	12.890	12.853	1,972,600
2021-12-29	12.870	12.870	12.600	12.620	12.584	1,334,800
2021-12-28	12.500	12.860	12.460	12.790	12.753	1,603,400
2021-12-27	12.600	12.710	12.330	12.500	12.464	1,880,633
2021-12-24	12.830	12.980	12.590	12.600	12.564	1,841,800
2021-12-23	12.950	13.010	12.880	12.880	12.843	1,137,000
2021-12-22	12.960	13.160	12.870	13.050	13.013	1,902,750
2021-12-21	12.700	12.970	12.700	12.960	12.923	1,687,780
2021-12-20	12.970	13.180	12.650	12.700	12.664	2,278,800
2021-12-17	13.080	13.330	12.810	13.090	13.053	2,724,038
2021-12-16	13.220	13.230	13.010	13.080	13.043	1,354,900
2021-12-15	12.900	13.300	12.810	13.200	13.162	2,267,000
2021-12-14	13.180	13.210	12.900	12.940	12.903	2,264,540
2021-12-13	13.140	13.300	13.090	13.180	13.142	1,472,114
2021-12-10	12.610	13.270	12.610	13.170	13.132	3,073,600
2021-12-09	13.690	13.930	12.980	12.980	12.943	4,483,300
2021-12-08	13.000	13.330	12.870	13.320	13.282	2,828,105
2021-12-07	12.940	13.010	12.550	12.930	12.893	2,723,855
2021-12-06	13.010	13.180	12.720	12.940	12.903	2,770,800
2021-12-03	13.300	13.450	13.050	13.100	13.063	2,401,400
2021-12-02	13.810	13.970	13.190	13.200	13.162	3,708,800
2021-12-01	13.350	13.860	13.180	13.810	13.771	3,960,800
2021-11-30	13.210	13.680	13.150	13.300	13.262	2,748,300
2021-11-29	13.420	13.480	13.010	13.210	13.172	2,811,110
2021-11-26	13.480	13.580	13.180	13.490	13.451	2,606,472
2021-11-25	13.830	13.910	13.430	13.440	13.402	3,082,600
2021-11-24	13.650	14.040	13.590	13.850	13.810	4,003,962
2021-11-23	14.290	14.290	13.620	13.700	13.661	5,480,115
2021-11-22	13.840	14.260	13.660	14.210	14.169	4,207,588
2021-11-19	14.020	14.250	13.770	13.840	13.800	3,879,746
2021-11-18	14.350	14.500	13.940	13.990	13.950	5,269,224
2021-11-17	14.410	14.800	13.560	14.400	14.359	9,719,491
2021-11-16	14.300	14.430	13.840	13.970	13.930	5,818,053
2021-11-15	14.280	14.660	14.130	14.310	14.269	5,752,135
2021-11-12	13.720	14.560	13.500	14.450	14.409	11,322,633
2021-11-11	12.660	14.180	12.600	13.780	13.741	11,990,138
2021-11-10	12.520	12.750	12.410	12.690	12.654	2,015,469

← NewerPage 20 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.