Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.010 | 5.230 | 5.010 | 5.220 | 5.220 | 6,224,000 |
| 2024-04-26 | 4.960 | 5.020 | 4.820 | 5.000 | 5.000 | 6,076,500 |
| 2024-04-25 | 4.870 | 4.980 | 4.790 | 4.940 | 4.940 | 5,511,200 |
| 2024-04-24 | 4.630 | 4.910 | 4.610 | 4.900 | 4.900 | 7,842,200 |
| 2024-04-23 | 4.480 | 4.680 | 4.420 | 4.640 | 4.640 | 7,659,000 |
| 2024-04-22 | 4.550 | 4.610 | 4.300 | 4.400 | 4.400 | 6,143,500 |
| 2024-04-19 | 4.590 | 4.700 | 4.510 | 4.560 | 4.560 | 7,128,500 |
| 2024-04-18 | 4.770 | 4.840 | 4.550 | 4.660 | 4.660 | 7,798,200 |
| 2024-04-17 | 4.250 | 4.770 | 4.240 | 4.770 | 4.770 | 11,091,320 |
| 2024-04-16 | 4.900 | 4.900 | 4.170 | 4.180 | 4.180 | 14,099,860 |
| 2024-04-15 | 5.340 | 5.460 | 4.690 | 4.930 | 4.930 | 14,041,620 |
| 2024-04-12 | 5.350 | 5.430 | 5.240 | 5.360 | 5.360 | 5,572,420 |
| 2024-04-11 | 5.270 | 5.420 | 5.160 | 5.330 | 5.330 | 5,797,500 |
| 2024-04-10 | 5.450 | 5.470 | 5.160 | 5.300 | 5.300 | 8,220,210 |
| 2024-04-09 | 5.390 | 5.580 | 5.390 | 5.470 | 5.470 | 6,783,470 |
| 2024-04-08 | 5.560 | 5.680 | 5.350 | 5.420 | 5.420 | 12,768,600 |
| 2024-04-03 | 5.890 | 5.890 | 5.610 | 5.650 | 5.650 | 14,320,670 |
| 2024-04-02 | 5.580 | 6.080 | 5.580 | 5.980 | 5.980 | 24,819,792 |
| 2024-04-01 | 5.500 | 5.580 | 5.450 | 5.550 | 5.550 | 6,545,300 |
| 2024-03-29 | 5.370 | 5.510 | 5.340 | 5.470 | 5.470 | 3,582,650 |
| 2024-03-28 | 5.160 | 5.420 | 5.140 | 5.360 | 5.360 | 6,692,120 |
| 2024-03-27 | 5.370 | 5.400 | 5.110 | 5.140 | 5.140 | 6,206,100 |
| 2024-03-26 | 5.350 | 5.450 | 5.240 | 5.430 | 5.430 | 7,701,200 |
| 2024-03-25 | 5.650 | 5.690 | 5.340 | 5.350 | 5.350 | 9,130,010 |
| 2024-03-22 | 5.720 | 5.730 | 5.560 | 5.640 | 5.640 | 9,973,320 |
| 2024-03-21 | 5.740 | 5.800 | 5.610 | 5.780 | 5.780 | 11,758,190 |
| 2024-03-20 | 5.690 | 5.740 | 5.650 | 5.740 | 5.740 | 8,040,400 |
| 2024-03-19 | 5.760 | 5.800 | 5.680 | 5.700 | 5.700 | 9,220,270 |
| 2024-03-18 | 5.700 | 5.760 | 5.670 | 5.760 | 5.760 | 9,852,790 |
| 2024-03-15 | 5.630 | 5.700 | 5.520 | 5.680 | 5.680 | 8,563,430 |
| 2024-03-14 | 5.740 | 5.770 | 5.520 | 5.630 | 5.630 | 11,242,070 |
| 2024-03-13 | 5.820 | 5.850 | 5.710 | 5.770 | 5.770 | 14,876,428 |
| 2024-03-12 | 6.060 | 6.110 | 5.810 | 5.890 | 5.890 | 21,580,458 |
| 2024-03-11 | 5.900 | 6.260 | 5.800 | 6.100 | 6.100 | 25,580,137 |
| 2024-03-08 | 5.760 | 6.100 | 5.610 | 5.930 | 5.930 | 28,218,292 |
| 2024-03-07 | 6.350 | 6.800 | 6.020 | 6.110 | 6.110 | 48,115,096 |
| 2024-03-06 | 4.850 | 5.870 | 4.820 | 5.870 | 5.870 | 23,176,546 |
| 2024-03-05 | 5.020 | 5.040 | 4.830 | 4.890 | 4.890 | 8,234,800 |
| 2024-03-04 | 5.170 | 5.260 | 4.950 | 5.060 | 5.060 | 9,829,060 |
| 2024-03-01 | 4.970 | 5.190 | 4.960 | 5.160 | 5.160 | 11,322,500 |
| 2024-02-29 | 4.700 | 5.020 | 4.550 | 4.980 | 4.980 | 13,879,750 |
| 2024-02-28 | 5.450 | 5.600 | 4.720 | 4.780 | 4.780 | 23,113,890 |
| 2024-02-27 | 5.280 | 5.440 | 5.160 | 5.410 | 5.410 | 14,225,884 |
| 2024-02-26 | 5.130 | 5.440 | 4.980 | 5.290 | 5.290 | 19,096,710 |
| 2024-02-23 | 4.700 | 5.110 | 4.650 | 5.060 | 5.060 | 17,379,614 |
| 2024-02-22 | 4.370 | 4.750 | 4.330 | 4.690 | 4.690 | 16,545,690 |
| 2024-02-21 | 4.090 | 4.520 | 4.060 | 4.320 | 4.320 | 15,460,171 |
| 2024-02-20 | 4.080 | 4.150 | 3.880 | 4.120 | 4.120 | 13,603,588 |
| 2024-02-19 | 3.770 | 4.060 | 3.770 | 4.040 | 4.040 | 19,107,452 |
| 2024-02-08 | 3.440 | 3.860 | 3.170 | 3.750 | 3.750 | 19,578,593 |
| 2024-02-07 | 3.980 | 3.990 | 3.330 | 3.480 | 3.480 | 16,552,864 |
| 2024-02-06 | 3.880 | 4.160 | 3.480 | 3.990 | 3.990 | 15,376,890 |
| 2024-02-05 | 5.000 | 5.040 | 4.040 | 4.160 | 4.160 | 16,031,250 |
| 2024-02-02 | 5.550 | 5.730 | 4.790 | 5.050 | 5.050 | 9,357,000 |
| 2024-02-01 | 5.670 | 5.700 | 5.380 | 5.550 | 5.550 | 5,973,567 |
| 2024-01-31 | 6.310 | 6.310 | 5.700 | 5.740 | 5.740 | 5,539,400 |
| 2024-01-30 | 6.430 | 6.540 | 6.200 | 6.220 | 6.220 | 3,922,650 |
| 2024-01-29 | 6.950 | 6.950 | 6.430 | 6.480 | 6.480 | 5,491,150 |
| 2024-01-26 | 6.840 | 7.010 | 6.770 | 6.890 | 6.890 | 4,520,900 |
| 2024-01-25 | 6.520 | 6.850 | 6.440 | 6.850 | 6.850 | 5,314,200 |
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.