Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.140 | 5.300 | 5.110 | 5.200 | 5.200 | 7,363,210 |
| 2024-07-25 | 5.020 | 5.190 | 4.940 | 5.140 | 5.140 | 6,850,200 |
| 2024-07-24 | 5.060 | 5.300 | 4.970 | 5.070 | 5.070 | 7,084,332 |
| 2024-07-23 | 5.160 | 5.230 | 5.070 | 5.080 | 5.080 | 4,722,900 |
| 2024-07-22 | 5.010 | 5.190 | 5.010 | 5.170 | 5.170 | 5,099,018 |
| 2024-07-19 | 4.930 | 5.070 | 4.930 | 5.060 | 5.060 | 4,712,850 |
| 2024-07-18 | 4.920 | 5.070 | 4.820 | 5.010 | 5.010 | 6,874,890 |
| 2024-07-17 | 5.160 | 5.160 | 4.970 | 5.000 | 5.000 | 7,373,250 |
| 2024-07-16 | 5.230 | 5.300 | 5.060 | 5.140 | 5.140 | 7,746,600 |
| 2024-07-15 | 5.580 | 5.620 | 5.240 | 5.250 | 5.250 | 12,061,050 |
| 2024-07-12 | 5.470 | 5.750 | 5.460 | 5.660 | 5.660 | 11,609,400 |
| 2024-07-11 | 5.420 | 5.550 | 5.360 | 5.500 | 5.500 | 8,491,032 |
| 2024-07-10 | 5.350 | 5.480 | 5.260 | 5.290 | 5.290 | 6,134,850 |
| 2024-07-09 | 5.240 | 5.370 | 5.030 | 5.370 | 5.370 | 9,872,770 |
| 2024-07-08 | 5.410 | 5.430 | 5.160 | 5.200 | 5.200 | 7,535,620 |
| 2024-07-05 | 5.410 | 5.480 | 5.300 | 5.450 | 5.450 | 8,402,620 |
| 2024-07-04 | 5.570 | 5.730 | 5.410 | 5.430 | 5.430 | 11,994,548 |
| 2024-07-03 | 5.900 | 5.970 | 5.680 | 5.680 | 5.680 | 19,476,598 |
| 2024-07-02 | 5.680 | 6.700 | 5.560 | 6.070 | 6.070 | 31,646,840 |
| 2024-07-01 | 5.660 | 5.880 | 5.550 | 5.730 | 5.730 | 10,054,070 |
| 2024-06-28 | 5.560 | 5.900 | 5.560 | 5.690 | 5.690 | 13,302,600 |
| 2024-06-27 | 5.500 | 5.770 | 5.490 | 5.610 | 5.610 | 10,666,700 |
| 2024-06-26 | 5.330 | 5.620 | 5.190 | 5.590 | 5.590 | 10,497,900 |
| 2024-06-25 | 5.460 | 5.560 | 5.340 | 5.390 | 5.390 | 6,861,300 |
| 2024-06-24 | 5.530 | 5.770 | 5.430 | 5.450 | 5.450 | 7,778,471 |
| 2024-06-21 | 5.620 | 5.700 | 5.530 | 5.610 | 5.610 | 7,039,450 |
| 2024-06-20 | 5.920 | 5.990 | 5.640 | 5.670 | 5.670 | 13,925,421 |
| 2024-06-19 | 6.200 | 6.270 | 6.000 | 6.020 | 6.020 | 13,277,683 |
| 2024-06-18 | 6.110 | 6.480 | 5.880 | 6.270 | 6.270 | 21,732,200 |
| 2024-06-17 | 6.030 | 6.210 | 5.960 | 6.110 | 6.110 | 16,208,802 |
| 2024-06-14 | 6.010 | 6.370 | 5.900 | 6.260 | 6.260 | 27,971,611 |
| 2024-06-13 | 5.730 | 5.960 | 5.680 | 5.960 | 5.960 | 18,024,620 |
| 2024-06-12 | 5.610 | 5.800 | 5.540 | 5.780 | 5.780 | 13,804,251 |
| 2024-06-11 | 5.710 | 5.750 | 5.320 | 5.670 | 5.670 | 16,420,700 |
| 2024-06-07 | 5.780 | 5.970 | 5.450 | 5.750 | 5.750 | 21,138,200 |
| 2024-06-06 | 6.000 | 6.360 | 5.760 | 5.770 | 5.770 | 21,925,060 |
| 2024-06-05 | 6.360 | 6.440 | 5.990 | 6.080 | 6.080 | 25,291,360 |
| 2024-06-04 | 6.180 | 6.650 | 5.910 | 6.620 | 6.620 | 35,539,500 |
| 2024-06-03 | 6.410 | 6.540 | 6.210 | 6.240 | 6.240 | 27,556,450 |
| 2024-05-31 | 6.450 | 6.950 | 6.310 | 6.690 | 6.690 | 44,301,100 |
| 2024-05-30 | 6.550 | 6.820 | 6.190 | 6.670 | 6.670 | 47,984,010 |
| 2024-05-29 | 6.800 | 7.100 | 6.480 | 6.490 | 6.490 | 62,087,252 |
| 2024-05-28 | 5.700 | 7.040 | 5.700 | 7.040 | 7.040 | 65,398,802 |
| 2024-05-27 | 5.550 | 6.080 | 5.530 | 5.870 | 5.870 | 27,595,090 |
| 2024-05-24 | 5.420 | 5.780 | 5.360 | 5.590 | 5.590 | 20,458,220 |
| 2024-05-23 | 5.520 | 5.520 | 5.350 | 5.370 | 5.370 | 8,380,250 |
| 2024-05-22 | 5.410 | 5.560 | 5.380 | 5.540 | 5.540 | 9,913,100 |
| 2024-05-21 | 5.550 | 5.560 | 5.390 | 5.420 | 5.420 | 9,589,850 |
| 2024-05-20 | 5.440 | 5.630 | 5.420 | 5.560 | 5.560 | 13,873,300 |
| 2024-05-17 | 5.410 | 5.520 | 5.320 | 5.480 | 5.480 | 14,417,450 |
| 2024-05-16 | 5.570 | 5.600 | 5.400 | 5.420 | 5.420 | 21,715,300 |
| 2024-05-15 | 5.740 | 5.900 | 5.570 | 5.610 | 5.610 | 37,680,720 |
| 2024-05-14 | 5.450 | 6.470 | 5.390 | 6.090 | 6.090 | 47,972,020 |
| 2024-05-13 | 5.450 | 5.810 | 5.240 | 5.390 | 5.390 | 20,278,000 |
| 2024-05-10 | 5.440 | 5.610 | 5.250 | 5.510 | 5.510 | 10,896,400 |
| 2024-05-09 | 5.360 | 5.540 | 5.330 | 5.440 | 5.440 | 7,149,570 |
| 2024-05-08 | 5.350 | 5.430 | 5.280 | 5.330 | 5.330 | 6,345,670 |
| 2024-05-07 | 5.270 | 5.380 | 5.240 | 5.350 | 5.350 | 5,245,200 |
| 2024-05-06 | 5.220 | 5.370 | 5.200 | 5.290 | 5.290 | 6,232,200 |
| 2024-04-30 | 5.200 | 5.220 | 5.070 | 5.170 | 5.170 | 6,709,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-04 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.