Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 6.390 | 6.640 | 6.240 | 6.510 | 6.510 | 6,233,050 |
| 2024-01-23 | 6.640 | 6.790 | 6.300 | 6.390 | 6.390 | 6,788,800 |
| 2024-01-22 | 7.290 | 7.290 | 6.580 | 6.660 | 6.660 | 7,205,500 |
| 2024-01-19 | 7.550 | 7.580 | 7.260 | 7.280 | 7.280 | 4,328,200 |
| 2024-01-18 | 7.710 | 7.750 | 7.330 | 7.530 | 7.530 | 4,924,500 |
| 2024-01-17 | 7.850 | 7.900 | 7.670 | 7.690 | 7.690 | 3,789,150 |
| 2024-01-16 | 7.810 | 7.990 | 7.670 | 7.830 | 7.830 | 4,416,500 |
| 2024-01-15 | 7.880 | 7.890 | 7.710 | 7.860 | 7.860 | 3,318,550 |
| 2024-01-12 | 7.840 | 8.020 | 7.810 | 7.830 | 7.830 | 4,573,050 |
| 2024-01-11 | 7.710 | 7.860 | 7.640 | 7.840 | 7.840 | 3,160,150 |
| 2024-01-10 | 7.770 | 7.850 | 7.620 | 7.700 | 7.700 | 3,130,500 |
| 2024-01-09 | 7.750 | 7.880 | 7.710 | 7.760 | 7.760 | 3,503,800 |
| 2024-01-08 | 7.860 | 7.860 | 7.680 | 7.710 | 7.710 | 3,392,650 |
| 2024-01-05 | 7.980 | 8.060 | 7.800 | 7.860 | 7.860 | 2,974,150 |
| 2024-01-04 | 7.960 | 7.990 | 7.890 | 7.950 | 7.950 | 3,480,800 |
| 2024-01-03 | 7.980 | 8.040 | 7.900 | 7.960 | 7.960 | 3,165,950 |
| 2024-01-02 | 7.840 | 8.010 | 7.800 | 7.960 | 7.960 | 5,498,000 |
| 2023-12-29 | 7.690 | 7.870 | 7.640 | 7.830 | 7.830 | 4,165,980 |
| 2023-12-28 | 7.370 | 7.720 | 7.280 | 7.690 | 7.690 | 4,245,200 |
| 2023-12-27 | 7.330 | 7.440 | 7.270 | 7.370 | 7.370 | 2,643,000 |
| 2023-12-26 | 7.430 | 7.450 | 7.260 | 7.290 | 7.290 | 2,697,100 |
| 2023-12-25 | 7.480 | 7.530 | 7.350 | 7.430 | 7.430 | 2,326,750 |
| 2023-12-22 | 7.580 | 7.640 | 7.450 | 7.510 | 7.510 | 2,842,650 |
| 2023-12-21 | 7.510 | 7.620 | 7.370 | 7.600 | 7.600 | 2,918,800 |
| 2023-12-20 | 7.560 | 7.680 | 7.510 | 7.530 | 7.530 | 2,193,220 |
| 2023-12-19 | 7.440 | 7.600 | 7.440 | 7.570 | 7.570 | 2,151,500 |
| 2023-12-18 | 7.640 | 7.650 | 7.450 | 7.470 | 7.470 | 3,849,700 |
| 2023-12-15 | 7.630 | 7.690 | 7.580 | 7.640 | 7.640 | 2,448,400 |
| 2023-12-14 | 7.630 | 7.750 | 7.610 | 7.630 | 7.630 | 2,251,560 |
| 2023-12-13 | 7.630 | 7.730 | 7.500 | 7.620 | 7.620 | 2,769,800 |
| 2023-12-12 | 7.660 | 7.690 | 7.560 | 7.630 | 7.630 | 2,503,600 |
| 2023-12-11 | 7.480 | 7.650 | 7.410 | 7.640 | 7.640 | 4,900,100 |
| 2023-12-08 | 7.810 | 7.940 | 7.520 | 7.530 | 7.530 | 4,524,310 |
| 2023-12-07 | 7.930 | 7.930 | 7.740 | 7.780 | 7.780 | 2,523,150 |
| 2023-12-06 | 7.790 | 7.960 | 7.780 | 7.880 | 7.880 | 3,173,000 |
| 2023-12-05 | 7.950 | 7.990 | 7.780 | 7.790 | 7.790 | 3,131,900 |
| 2023-12-04 | 8.000 | 8.040 | 7.920 | 7.970 | 7.970 | 2,767,483 |
| 2023-12-01 | 8.090 | 8.090 | 7.880 | 7.940 | 7.940 | 2,836,100 |
| 2023-11-30 | 8.090 | 8.120 | 7.930 | 8.030 | 8.030 | 3,259,344 |
| 2023-11-29 | 8.070 | 8.200 | 8.030 | 8.100 | 8.100 | 3,013,700 |
| 2023-11-28 | 8.040 | 8.140 | 7.980 | 8.100 | 8.100 | 3,796,644 |
| 2023-11-27 | 7.870 | 8.060 | 7.860 | 8.040 | 8.040 | 3,501,500 |
| 2023-11-24 | 8.040 | 8.050 | 7.830 | 7.880 | 7.880 | 2,683,400 |
| 2023-11-23 | 7.960 | 8.070 | 7.920 | 8.030 | 8.030 | 3,072,650 |
| 2023-11-22 | 8.040 | 8.080 | 7.920 | 7.940 | 7.940 | 3,322,600 |
| 2023-11-21 | 8.130 | 8.200 | 8.030 | 8.050 | 8.050 | 3,187,600 |
| 2023-11-20 | 8.050 | 8.170 | 8.000 | 8.140 | 8.140 | 3,849,900 |
| 2023-11-17 | 7.990 | 8.080 | 7.930 | 8.050 | 8.050 | 2,466,250 |
| 2023-11-16 | 8.100 | 8.110 | 7.980 | 7.990 | 7.990 | 3,186,600 |
| 2023-11-15 | 7.990 | 8.180 | 7.980 | 8.120 | 8.120 | 5,826,250 |
| 2023-11-14 | 8.050 | 8.050 | 7.920 | 7.970 | 7.970 | 2,704,750 |
| 2023-11-13 | 7.990 | 8.030 | 7.920 | 8.010 | 8.010 | 3,862,400 |
| 2023-11-10 | 7.950 | 7.970 | 7.860 | 7.920 | 7.920 | 2,850,500 |
| 2023-11-09 | 8.000 | 8.060 | 7.900 | 7.930 | 7.930 | 4,151,000 |
| 2023-11-08 | 8.050 | 8.060 | 7.950 | 8.010 | 8.010 | 3,622,600 |
| 2023-11-07 | 8.000 | 8.070 | 7.950 | 8.040 | 8.040 | 3,843,900 |
| 2023-11-06 | 7.980 | 8.080 | 7.900 | 8.000 | 8.000 | 4,848,300 |
| 2023-11-03 | 7.810 | 8.020 | 7.780 | 7.930 | 7.930 | 5,039,600 |
| 2023-11-02 | 7.930 | 7.950 | 7.750 | 7.750 | 7.750 | 3,377,950 |
| 2023-11-01 | 7.780 | 7.950 | 7.720 | 7.920 | 7.920 | 4,695,300 |
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.