Jiangsu Yitong High-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.940 | 8.100 | 7.650 | 7.670 | 7.670 | 16,720,471 |
| 2024-10-28 | 7.470 | 8.320 | 7.470 | 8.090 | 8.090 | 22,890,215 |
| 2024-10-25 | 7.210 | 7.750 | 7.200 | 7.520 | 7.520 | 13,710,423 |
| 2024-10-24 | 7.160 | 7.240 | 7.050 | 7.190 | 7.190 | 6,340,700 |
| 2024-10-23 | 7.320 | 7.360 | 7.140 | 7.200 | 7.200 | 9,494,915 |
| 2024-10-22 | 7.610 | 7.610 | 7.220 | 7.390 | 7.390 | 9,904,012 |
| 2024-10-21 | 7.210 | 7.660 | 7.140 | 7.430 | 7.430 | 13,009,544 |
| 2024-10-18 | 6.810 | 7.280 | 6.720 | 7.120 | 7.120 | 11,570,500 |
| 2024-10-17 | 6.880 | 7.030 | 6.740 | 6.760 | 6.760 | 7,914,121 |
| 2024-10-16 | 6.820 | 6.950 | 6.660 | 6.740 | 6.740 | 8,239,100 |
| 2024-10-15 | 6.970 | 7.180 | 6.870 | 6.890 | 6.890 | 9,854,227 |
| 2024-10-14 | 6.880 | 7.010 | 6.600 | 6.980 | 6.980 | 8,726,290 |
| 2024-10-11 | 7.200 | 7.200 | 6.580 | 6.710 | 6.710 | 13,232,141 |
| 2024-10-10 | 7.460 | 7.560 | 7.160 | 7.200 | 7.200 | 14,492,200 |
| 2024-10-09 | 7.970 | 8.270 | 7.220 | 7.340 | 7.340 | 23,726,747 |
| 2024-10-08 | 8.500 | 8.530 | 7.430 | 8.340 | 8.340 | 27,910,356 |
| 2024-09-30 | 6.380 | 7.190 | 6.220 | 7.120 | 7.120 | 22,772,138 |
| 2024-09-27 | 5.870 | 6.220 | 5.820 | 6.150 | 6.150 | 15,101,200 |
| 2024-09-26 | 5.750 | 5.820 | 5.680 | 5.810 | 5.810 | 12,690,903 |
| 2024-09-25 | 5.680 | 5.880 | 5.680 | 5.750 | 5.750 | 15,917,995 |
| 2024-09-24 | 5.850 | 5.950 | 5.440 | 5.700 | 5.700 | 17,849,077 |
| 2024-09-23 | 5.490 | 5.640 | 5.420 | 5.590 | 5.590 | 8,570,900 |
| 2024-09-20 | 5.370 | 5.590 | 5.350 | 5.470 | 5.470 | 8,513,300 |
| 2024-09-19 | 5.240 | 5.390 | 5.180 | 5.350 | 5.350 | 5,116,400 |
| 2024-09-18 | 5.360 | 5.410 | 5.110 | 5.220 | 5.220 | 6,769,200 |
| 2024-09-13 | 5.500 | 5.540 | 5.330 | 5.340 | 5.340 | 7,036,500 |
| 2024-09-12 | 5.490 | 5.570 | 5.480 | 5.500 | 5.500 | 7,531,200 |
| 2024-09-11 | 5.560 | 5.590 | 5.440 | 5.480 | 5.480 | 6,086,100 |
| 2024-09-10 | 5.490 | 5.640 | 5.370 | 5.580 | 5.580 | 9,052,500 |
| 2024-09-09 | 5.490 | 5.560 | 5.370 | 5.480 | 5.480 | 7,735,500 |
| 2024-09-06 | 5.670 | 5.690 | 5.460 | 5.470 | 5.470 | 8,959,800 |
| 2024-09-05 | 5.700 | 5.730 | 5.530 | 5.660 | 5.660 | 9,553,800 |
| 2024-09-04 | 5.780 | 5.810 | 5.560 | 5.640 | 5.640 | 10,705,090 |
| 2024-09-03 | 5.910 | 5.960 | 5.700 | 5.840 | 5.840 | 14,656,613 |
| 2024-09-02 | 5.980 | 6.180 | 5.880 | 5.910 | 5.910 | 20,592,601 |
| 2024-08-30 | 5.800 | 6.400 | 5.800 | 6.170 | 6.170 | 37,467,419 |
| 2024-08-29 | 6.020 | 6.540 | 5.900 | 6.190 | 6.190 | 40,859,174 |
| 2024-08-28 | 5.480 | 6.110 | 5.390 | 5.730 | 5.730 | 31,914,070 |
| 2024-08-27 | 5.560 | 5.640 | 5.360 | 5.520 | 5.520 | 21,834,800 |
| 2024-08-26 | 5.110 | 5.520 | 5.070 | 5.460 | 5.460 | 22,336,948 |
| 2024-08-23 | 5.260 | 5.290 | 5.060 | 5.150 | 5.150 | 19,981,700 |
| 2024-08-22 | 5.380 | 5.660 | 5.370 | 5.470 | 5.470 | 26,305,866 |
| 2024-08-21 | 5.280 | 5.550 | 5.270 | 5.290 | 5.290 | 21,123,400 |
| 2024-08-20 | 5.600 | 5.830 | 5.370 | 5.390 | 5.390 | 32,150,700 |
| 2024-08-19 | 6.350 | 6.500 | 5.600 | 5.600 | 5.600 | 46,395,822 |
| 2024-08-16 | 7.950 | 8.460 | 6.930 | 7.000 | 7.000 | 61,225,479 |
| 2024-08-15 | 6.300 | 7.390 | 6.210 | 7.390 | 7.390 | 36,858,100 |
| 2024-08-14 | 5.100 | 6.160 | 5.090 | 6.160 | 6.160 | 17,987,214 |
| 2024-08-13 | 5.000 | 5.130 | 4.920 | 5.130 | 5.130 | 3,448,700 |
| 2024-08-12 | 5.060 | 5.150 | 5.020 | 5.050 | 5.050 | 2,260,750 |
| 2024-08-09 | 5.200 | 5.280 | 5.090 | 5.100 | 5.100 | 2,745,500 |
| 2024-08-08 | 5.220 | 5.270 | 5.050 | 5.120 | 5.120 | 3,683,600 |
| 2024-08-07 | 5.110 | 5.280 | 5.090 | 5.280 | 5.280 | 4,543,200 |
| 2024-08-06 | 5.010 | 5.120 | 4.980 | 5.110 | 5.110 | 3,825,653 |
| 2024-08-05 | 5.130 | 5.220 | 4.930 | 4.930 | 4.930 | 5,095,000 |
| 2024-08-02 | 5.300 | 5.370 | 5.180 | 5.200 | 5.200 | 6,590,100 |
| 2024-08-01 | 5.460 | 5.530 | 5.340 | 5.410 | 5.410 | 9,518,700 |
| 2024-07-31 | 5.190 | 5.800 | 5.150 | 5.560 | 5.560 | 10,977,800 |
| 2024-07-30 | 5.130 | 5.220 | 5.030 | 5.190 | 5.190 | 2,757,570 |
| 2024-07-29 | 5.020 | 5.160 | 4.900 | 5.130 | 5.130 | 3,256,400 |
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.