Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.920	8.950	8.710	8.710	8.710	7,328,901
2025-04-24	9.160	9.200	8.710	8.800	8.800	11,510,000
2025-04-23	9.150	9.360	9.050	9.210	9.210	12,636,400
2025-04-22	9.220	9.300	8.980	8.990	8.990	9,586,390
2025-04-21	9.010	9.360	8.980	9.250	9.250	7,965,800
2025-04-18	9.070	9.170	8.920	9.040	9.040	6,851,100
2025-04-17	9.060	9.290	8.990	9.050	9.050	6,928,699
2025-04-16	9.340	9.380	8.850	9.060	9.060	8,470,500
2025-04-15	9.410	9.570	9.190	9.360	9.360	11,641,299
2025-04-14	9.420	9.630	9.320	9.420	9.420	14,150,800
2025-04-11	8.920	9.520	8.750	9.290	9.290	19,627,200
2025-04-10	8.900	9.350	8.880	8.910	8.910	16,623,607
2025-04-09	8.070	8.690	7.370	8.600	8.600	19,508,164
2025-04-08	8.200	8.520	7.990	8.260	8.260	16,202,075
2025-04-07	9.000	9.300	8.010	8.010	8.010	17,711,421
2025-04-03	10.120	10.270	9.880	10.010	10.010	10,527,282
2025-04-02	10.180	10.430	10.100	10.280	10.280	9,802,800
2025-04-01	10.230	10.560	10.160	10.250	10.250	12,092,400
2025-03-31	10.200	10.280	9.870	10.180	10.180	18,264,774
2025-03-28	10.260	10.880	10.210	10.650	10.650	21,032,177
2025-03-27	10.210	10.540	10.060	10.320	10.320	13,071,700
2025-03-26	10.200	10.420	10.170	10.270	10.270	13,701,552
2025-03-25	11.240	11.240	10.220	10.270	10.270	27,105,130
2025-03-24	10.990	12.090	10.990	11.390	11.390	28,576,038
2025-03-21	11.500	11.500	10.980	10.980	10.980	23,409,279
2025-03-20	11.550	11.840	11.400	11.610	11.610	22,375,653
2025-03-19	12.170	12.450	11.550	11.580	11.580	33,361,416
2025-03-18	11.910	12.510	11.880	12.090	12.090	29,515,761
2025-03-17	12.010	12.120	11.930	11.980	11.980	19,223,126
2025-03-14	12.120	12.160	11.800	12.050	12.050	26,812,198
2025-03-13	12.140	12.390	11.810	12.320	12.320	33,786,968
2025-03-12	12.330	12.700	12.250	12.320	12.320	41,381,241
2025-03-11	12.270	12.920	12.080	12.370	12.370	46,318,888
2025-03-10	12.890	13.400	12.270	12.460	12.460	66,754,088
2025-03-07	14.570	15.190	12.880	13.020	13.020	87,722,109
2025-03-06	13.220	15.360	13.210	14.500	14.500	103,604,649
2025-03-05	12.800	12.800	12.230	12.800	12.800	60,441,330
2025-03-04	8.920	10.670	8.820	10.670	10.670	28,025,946
2025-03-03	9.080	9.160	8.790	8.890	8.890	15,088,899
2025-02-28	9.590	9.850	9.000	9.150	9.150	27,951,475
2025-02-27	10.660	10.790	9.920	10.170	10.170	26,960,460
2025-02-26	10.470	10.470	10.030	10.350	10.350	30,650,410
2025-02-25	9.660	10.660	9.510	10.570	10.570	43,588,117
2025-02-24	10.080	10.080	9.690	9.870	9.870	23,626,404
2025-02-21	10.040	10.300	9.910	10.230	10.230	37,730,372
2025-02-20	10.240	11.050	10.100	10.460	10.460	52,114,583
2025-02-19	9.350	10.800	9.300	9.950	9.950	41,177,572
2025-02-18	9.780	9.890	9.100	9.130	9.130	18,991,723
2025-02-17	9.600	9.780	9.470	9.730	9.730	20,934,475
2025-02-14	9.620	9.680	9.280	9.540	9.540	16,309,100
2025-02-13	9.940	10.020	9.500	9.540	9.540	22,629,500
2025-02-12	9.550	9.990	9.520	9.930	9.930	30,971,505
2025-02-11	9.790	10.340	9.660	9.690	9.690	38,034,560
2025-02-10	9.570	9.940	9.300	9.790	9.790	43,360,906
2025-02-07	9.900	10.500	9.430	9.580	9.580	67,173,239
2025-02-06	8.210	9.790	8.200	9.790	9.790	23,984,197
2025-02-05	8.250	8.520	8.100	8.160	8.160	25,264,900
2025-01-27	7.800	8.080	7.540	7.930	7.930	20,328,490
2025-01-24	7.390	7.710	7.280	7.680	7.680	12,967,066
2025-01-23	7.830	7.960	7.440	7.440	7.440	18,374,243

← NewerPage 7 of 21 · 1,218 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.