Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	7.150	7.190	7.070	7.100	7.100	7,334,939
2025-07-24	7.150	7.250	7.120	7.180	7.180	7,493,919
2025-07-23	7.150	7.280	7.090	7.140	7.140	7,737,700
2025-07-22	7.210	7.210	7.110	7.180	7.180	8,375,800
2025-07-21	7.270	7.340	7.100	7.240	7.240	14,684,300
2025-07-18	7.650	7.730	7.230	7.320	7.320	16,076,904
2025-07-17	7.520	7.750	7.520	7.570	7.570	15,313,900
2025-07-16	8.150	8.400	7.750	7.790	7.790	25,381,000
2025-07-15	7.430	7.910	7.250	7.730	7.730	23,191,501
2025-07-14	7.060	8.150	7.020	7.660	7.660	32,364,400
2025-07-11	6.920	7.080	6.790	6.850	6.850	10,334,700
2025-07-10	6.700	6.950	6.700	6.890	6.890	12,813,800
2025-07-09	6.820	6.960	6.690	6.710	6.710	12,035,900
2025-07-08	6.600	6.700	6.570	6.650	6.650	6,807,548
2025-07-07	6.510	6.630	6.440	6.570	6.570	4,433,900
2025-07-04	6.700	6.760	6.490	6.530	6.530	7,499,520
2025-07-03	6.580	6.830	6.570	6.710	6.710	8,362,950
2025-07-02	6.570	6.630	6.450	6.580	6.580	5,930,940
2025-07-01	6.500	6.610	6.470	6.570	6.570	5,842,200
2025-06-30	6.390	6.510	6.390	6.500	6.500	5,886,900
2025-06-27	6.380	6.440	6.330	6.370	6.370	5,902,494
2025-06-26	6.420	6.570	6.360	6.380	6.380	6,586,700
2025-06-25	6.420	6.470	6.350	6.470	6.470	7,843,700
2025-06-24	6.260	6.440	6.250	6.420	6.420	6,451,700
2025-06-23	6.130	6.270	6.010	6.250	6.250	4,169,700
2025-06-20	6.490	6.540	6.110	6.150	6.150	12,054,400
2025-06-19	6.780	6.830	6.460	6.500	6.500	9,113,088
2025-06-18	6.870	6.870	6.680	6.790	6.790	6,663,819
2025-06-17	6.890	6.950	6.810	6.880	6.880	5,530,600
2025-06-16	6.800	6.910	6.800	6.890	6.890	5,225,100
2025-06-13	7.120	7.130	6.790	6.880	6.880	11,542,100
2025-06-12	7.090	7.350	7.030	7.120	7.120	13,224,814
2025-06-11	6.820	7.120	6.800	7.040	7.040	10,922,720
2025-06-10	6.790	6.840	6.650	6.820	6.820	10,695,100
2025-06-09	6.780	6.840	6.680	6.750	6.750	8,435,400
2025-06-06	6.680	6.760	6.650	6.740	6.740	7,252,800
2025-06-05	6.600	6.800	6.600	6.720	6.720	9,524,170
2025-06-04	6.480	6.640	6.470	6.630	6.630	8,507,691
2025-06-03	6.510	6.560	6.410	6.450	6.450	8,300,900
2025-05-30	6.620	6.740	6.520	6.580	6.580	8,973,969
2025-05-29	6.590	6.700	6.580	6.640	6.640	10,783,470
2025-05-28	6.540	6.740	6.500	6.650	6.650	12,778,201
2025-05-27	6.380	6.510	6.360	6.460	6.460	9,777,592
2025-05-26	6.360	6.470	6.290	6.410	6.410	9,816,931
2025-05-23	6.580	6.580	6.340	6.360	6.360	11,943,836
2025-05-22	6.940	6.950	6.610	6.650	6.650	13,870,991
2025-05-21	6.520	6.940	6.520	6.850	6.850	14,769,610
2025-05-20	6.460	6.680	6.430	6.560	6.560	12,630,800
2025-05-19	6.270	6.460	6.230	6.430	6.430	10,945,740
2025-05-16	6.220	6.290	6.100	6.200	6.200	8,936,740
2025-05-15	6.350	6.450	6.230	6.230	6.230	9,969,000
2025-05-14	6.300	6.400	6.120	6.250	6.250	12,897,300
2025-05-13	6.520	6.650	6.260	6.340	6.340	18,825,649
2025-05-12	6.210	6.540	6.210	6.420	6.420	16,171,406
2025-05-09	6.400	6.650	6.170	6.220	6.220	24,613,440
2025-05-08	5.900	6.400	5.900	6.360	6.360	20,771,843
2025-05-07	5.790	6.090	5.700	6.010	6.010	33,793,118
2025-05-06	5.300	5.740	5.060	5.690	5.690	51,993,086
2025-04-30	5.580	5.580	5.580	5.580	5.580	0
2025-04-29	5.580	5.580	5.580	5.580	5.580	5,548,200

← NewerPage 6 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.