Jiangsu Yitong High-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.850 | 8.060 | 7.640 | 7.670 | 7.670 | 24,770,135 |
| 2025-01-21 | 7.770 | 9.250 | 7.770 | 8.210 | 8.210 | 37,888,983 |
| 2025-01-20 | 7.700 | 7.910 | 7.600 | 7.770 | 7.770 | 11,955,866 |
| 2025-01-17 | 7.780 | 7.800 | 7.550 | 7.610 | 7.610 | 10,308,600 |
| 2025-01-16 | 7.800 | 7.850 | 7.640 | 7.850 | 7.850 | 12,845,500 |
| 2025-01-15 | 7.770 | 7.920 | 7.550 | 7.680 | 7.680 | 13,042,892 |
| 2025-01-14 | 7.230 | 7.710 | 7.230 | 7.710 | 7.710 | 15,086,566 |
| 2025-01-13 | 7.070 | 7.190 | 6.800 | 7.190 | 7.190 | 11,584,700 |
| 2025-01-10 | 7.900 | 7.950 | 7.240 | 7.260 | 7.260 | 16,687,000 |
| 2025-01-09 | 8.050 | 8.150 | 7.850 | 7.950 | 7.950 | 12,701,000 |
| 2025-01-08 | 8.160 | 8.250 | 7.610 | 8.050 | 8.050 | 19,859,184 |
| 2025-01-07 | 7.900 | 8.520 | 7.750 | 8.210 | 8.210 | 21,703,534 |
| 2025-01-06 | 8.150 | 8.200 | 7.660 | 7.820 | 7.820 | 22,798,150 |
| 2025-01-03 | 9.150 | 9.680 | 8.170 | 8.250 | 8.250 | 30,796,100 |
| 2025-01-02 | 9.000 | 9.170 | 8.500 | 8.810 | 8.810 | 19,639,308 |
| 2024-12-31 | 9.630 | 9.850 | 8.890 | 8.900 | 8.900 | 33,153,344 |
| 2024-12-30 | 9.670 | 9.960 | 9.300 | 9.590 | 9.590 | 48,358,234 |
| 2024-12-27 | 9.460 | 11.150 | 9.190 | 10.120 | 10.120 | 74,195,216 |
| 2024-12-26 | 8.250 | 9.290 | 8.250 | 9.290 | 9.290 | 14,410,583 |
| 2024-12-25 | 8.200 | 8.250 | 7.580 | 7.740 | 7.740 | 13,164,208 |
| 2024-12-24 | 8.570 | 8.670 | 7.990 | 8.250 | 8.250 | 14,205,308 |
| 2024-12-23 | 9.190 | 9.450 | 8.560 | 8.570 | 8.570 | 18,417,700 |
| 2024-12-20 | 9.300 | 9.810 | 9.200 | 9.500 | 9.500 | 21,283,900 |
| 2024-12-19 | 9.100 | 9.800 | 8.970 | 9.550 | 9.550 | 26,218,331 |
| 2024-12-18 | 8.680 | 9.280 | 8.390 | 9.090 | 9.090 | 16,435,700 |
| 2024-12-17 | 9.420 | 9.520 | 8.650 | 8.680 | 8.680 | 17,172,341 |
| 2024-12-16 | 9.160 | 9.730 | 9.140 | 9.370 | 9.370 | 19,841,707 |
| 2024-12-13 | 9.420 | 9.600 | 9.220 | 9.250 | 9.250 | 17,119,046 |
| 2024-12-12 | 9.710 | 9.880 | 9.300 | 9.480 | 9.480 | 29,784,037 |
| 2024-12-11 | 9.140 | 10.100 | 9.000 | 9.990 | 9.990 | 41,550,274 |
| 2024-12-10 | 9.730 | 10.200 | 9.280 | 9.380 | 9.380 | 37,344,556 |
| 2024-12-09 | 9.270 | 9.480 | 9.040 | 9.380 | 9.380 | 30,224,640 |
| 2024-12-06 | 9.010 | 9.290 | 8.790 | 9.130 | 9.130 | 24,007,940 |
| 2024-12-05 | 9.050 | 9.220 | 8.910 | 9.120 | 9.120 | 24,574,904 |
| 2024-12-04 | 9.090 | 9.370 | 8.830 | 8.990 | 8.990 | 31,027,374 |
| 2024-12-03 | 10.000 | 10.100 | 9.270 | 9.370 | 9.370 | 45,016,792 |
| 2024-12-02 | 10.830 | 11.570 | 9.810 | 10.080 | 10.080 | 68,379,288 |
| 2024-11-29 | 9.110 | 10.520 | 8.810 | 10.520 | 10.520 | 59,571,948 |
| 2024-11-28 | 7.440 | 8.770 | 7.260 | 8.770 | 8.770 | 22,447,951 |
| 2024-11-27 | 7.090 | 7.310 | 6.870 | 7.310 | 7.310 | 6,851,425 |
| 2024-11-26 | 7.280 | 7.480 | 7.110 | 7.150 | 7.150 | 6,354,830 |
| 2024-11-25 | 7.140 | 7.270 | 6.930 | 7.270 | 7.270 | 7,296,600 |
| 2024-11-22 | 7.420 | 7.580 | 7.070 | 7.100 | 7.100 | 9,098,900 |
| 2024-11-21 | 7.650 | 7.650 | 7.310 | 7.440 | 7.440 | 9,015,000 |
| 2024-11-20 | 7.330 | 7.680 | 7.290 | 7.600 | 7.600 | 11,607,800 |
| 2024-11-19 | 7.020 | 7.480 | 6.960 | 7.370 | 7.370 | 11,911,600 |
| 2024-11-18 | 7.850 | 7.900 | 6.980 | 7.060 | 7.060 | 15,077,172 |
| 2024-11-15 | 7.590 | 8.050 | 7.560 | 7.790 | 7.790 | 15,495,300 |
| 2024-11-14 | 8.020 | 8.040 | 7.550 | 7.580 | 7.580 | 9,051,800 |
| 2024-11-13 | 7.850 | 8.040 | 7.500 | 7.950 | 7.950 | 14,679,204 |
| 2024-11-12 | 8.100 | 8.320 | 7.800 | 7.960 | 7.960 | 23,740,119 |
| 2024-11-11 | 7.420 | 7.890 | 7.410 | 7.880 | 7.880 | 11,052,872 |
| 2024-11-08 | 7.690 | 7.750 | 7.460 | 7.480 | 7.480 | 8,523,694 |
| 2024-11-07 | 7.360 | 7.570 | 7.260 | 7.550 | 7.550 | 8,473,073 |
| 2024-11-06 | 7.490 | 7.680 | 7.300 | 7.350 | 7.350 | 8,333,030 |
| 2024-11-05 | 7.240 | 7.560 | 7.220 | 7.500 | 7.500 | 9,001,363 |
| 2024-11-04 | 7.010 | 7.220 | 6.960 | 7.220 | 7.220 | 6,472,100 |
| 2024-11-01 | 7.750 | 7.750 | 7.020 | 7.050 | 7.050 | 12,854,500 |
| 2024-10-31 | 7.640 | 7.900 | 7.500 | 7.750 | 7.750 | 11,065,300 |
| 2024-10-30 | 7.670 | 7.990 | 7.480 | 7.690 | 7.690 | 11,437,212 |
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.