Jiangsu Daybright Intelligent Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.850	7.940	7.730	7.780	7.780	3,464,750
2023-10-30	7.700	7.890	7.670	7.840	7.840	4,464,400
2023-10-27	7.710	7.880	7.630	7.840	7.840	4,634,500
2023-10-26	7.680	7.740	7.520	7.730	7.730	2,764,200
2023-10-25	7.520	7.740	7.520	7.720	7.720	3,861,360
2023-10-24	7.480	7.590	7.360	7.530	7.530	3,521,360
2023-10-23	7.790	7.840	7.390	7.460	7.460	6,929,500
2023-10-20	7.520	7.820	7.520	7.790	7.790	6,668,810
2023-10-19	7.620	7.740	7.530	7.550	7.550	3,246,810
2023-10-18	7.730	7.730	7.550	7.570	7.570	3,067,079
2023-10-17	7.660	7.750	7.630	7.710	7.710	2,768,300
2023-10-16	7.690	7.800	7.590	7.680	7.680	3,667,400
2023-10-13	7.780	7.820	7.680	7.700	7.700	4,543,700
2023-10-12	7.830	7.870	7.760	7.790	7.790	5,200,600
2023-10-11	7.800	7.890	7.690	7.830	7.830	4,795,502
2023-10-10	7.850	7.910	7.760	7.850	7.850	5,640,600
2023-10-09	7.980	8.110	7.810	7.850	7.850	7,882,250
2023-09-28	7.830	8.170	7.730	7.980	7.980	12,988,620
2023-09-27	7.790	8.460	7.550	7.940	7.940	22,673,348
2023-09-26	7.540	8.080	7.540	7.910	7.910	8,656,600
2023-09-25	7.600	7.770	7.520	7.590	7.590	2,914,400
2023-09-22	7.350	7.580	7.310	7.570	7.570	3,109,250
2023-09-21	7.390	7.440	7.320	7.350	7.350	2,179,700
2023-09-20	7.440	7.480	7.350	7.380	7.380	2,155,600
2023-09-19	7.590	7.650	7.380	7.410	7.410	2,555,100
2023-09-18	7.420	7.700	7.370	7.640	7.640	3,669,800
2023-09-15	7.580	7.580	7.430	7.440	7.440	1,823,000
2023-09-14	7.480	7.630	7.460	7.520	7.520	2,085,300
2023-09-13	7.680	7.680	7.550	7.590	7.590	2,487,300
2023-09-12	7.720	7.730	7.620	7.670	7.670	1,989,600
2023-09-11	7.670	7.720	7.570	7.700	7.700	3,485,880
2023-09-08	7.560	7.730	7.560	7.610	7.610	2,570,250
2023-09-07	7.710	7.750	7.550	7.600	7.600	3,787,100
2023-09-06	7.620	7.770	7.600	7.730	7.730	4,063,800
2023-09-05	7.550	7.670	7.530	7.640	7.640	3,261,500
2023-09-04	7.570	7.590	7.480	7.570	7.570	2,091,500
2023-09-01	7.550	7.580	7.410	7.540	7.540	2,454,600
2023-08-31	7.540	7.580	7.460	7.550	7.550	3,514,800
2023-08-30	7.350	7.590	7.350	7.540	7.540	5,326,970
2023-08-29	6.950	7.370	6.950	7.350	7.350	4,966,480
2023-08-28	7.300	7.400	6.950	6.990	6.990	3,331,500
2023-08-25	7.200	7.200	6.910	6.970	6.970	3,606,850
2023-08-24	7.200	7.240	7.080	7.170	7.170	3,372,450
2023-08-23	7.350	7.350	7.160	7.170	7.170	3,033,700
2023-08-22	7.330	7.390	7.170	7.360	7.360	3,640,250
2023-08-21	7.460	7.470	7.310	7.320	7.320	2,437,500
2023-08-18	7.490	7.620	7.390	7.400	7.400	3,040,608
2023-08-17	7.310	7.510	7.240	7.490	7.490	3,385,528
2023-08-16	7.500	7.500	7.320	7.340	7.340	2,621,850
2023-08-15	7.550	7.590	7.460	7.500	7.500	1,966,650
2023-08-14	7.450	7.560	7.370	7.550	7.550	2,665,100
2023-08-11	7.620	7.630	7.410	7.450	7.450	3,196,400
2023-08-10	7.620	7.650	7.560	7.600	7.600	2,530,300
2023-08-09	7.540	7.610	7.450	7.600	7.600	3,670,400
2023-08-08	7.640	7.670	7.500	7.520	7.520	3,153,900
2023-08-07	7.570	7.670	7.520	7.630	7.630	3,513,696
2023-08-04	7.520	7.590	7.480	7.590	7.590	3,273,900
2023-08-03	7.500	7.560	7.450	7.520	7.520	2,585,300
2023-08-02	7.600	7.620	7.510	7.540	7.540	2,565,850
2023-08-01	7.560	7.640	7.480	7.620	7.620	2,968,515

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.