Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7.550 | 7.630 | 7.530 | 7.630 | 7.630 | 3,721,400 |
| 2023-07-28 | 7.460 | 7.520 | 7.300 | 7.500 | 7.500 | 3,448,716 |
| 2023-07-27 | 7.530 | 7.650 | 7.440 | 7.460 | 7.460 | 4,059,800 |
| 2023-07-26 | 7.620 | 7.640 | 7.480 | 7.530 | 7.530 | 4,735,750 |
| 2023-07-25 | 7.590 | 7.660 | 7.500 | 7.640 | 7.640 | 4,953,100 |
| 2023-07-24 | 7.620 | 7.690 | 7.470 | 7.560 | 7.560 | 6,067,150 |
| 2023-07-21 | 8.140 | 8.180 | 7.650 | 7.650 | 7.650 | 14,858,410 |
| 2023-07-20 | 8.910 | 8.910 | 8.220 | 8.240 | 8.240 | 18,096,094 |
| 2023-07-19 | 9.030 | 9.040 | 8.760 | 8.910 | 8.910 | 10,642,300 |
| 2023-07-18 | 9.100 | 9.140 | 8.900 | 9.020 | 9.020 | 15,641,659 |
| 2023-07-17 | 8.720 | 9.250 | 8.720 | 9.230 | 9.230 | 25,335,999 |
| 2023-07-14 | 8.820 | 8.930 | 8.660 | 8.810 | 8.810 | 10,256,140 |
| 2023-07-13 | 8.740 | 9.180 | 8.710 | 8.930 | 8.930 | 17,470,978 |
| 2023-07-12 | 8.600 | 8.800 | 8.530 | 8.700 | 8.700 | 11,993,450 |
| 2023-07-11 | 8.420 | 8.560 | 8.360 | 8.560 | 8.560 | 5,027,000 |
| 2023-07-10 | 8.510 | 8.590 | 8.390 | 8.450 | 8.450 | 4,001,100 |
| 2023-07-07 | 8.580 | 8.660 | 8.420 | 8.440 | 8.440 | 4,868,500 |
| 2023-07-06 | 8.630 | 8.660 | 8.500 | 8.620 | 8.620 | 4,463,800 |
| 2023-07-05 | 8.690 | 8.870 | 8.570 | 8.590 | 8.590 | 6,094,470 |
| 2023-07-04 | 8.640 | 8.940 | 8.520 | 8.740 | 8.740 | 8,585,705 |
| 2023-07-03 | 8.710 | 8.850 | 8.560 | 8.590 | 8.590 | 5,840,920 |
| 2023-06-30 | 8.670 | 8.740 | 8.540 | 8.710 | 8.710 | 6,717,200 |
| 2023-06-29 | 8.560 | 8.750 | 8.450 | 8.670 | 8.670 | 9,542,600 |
| 2023-06-28 | 8.400 | 8.560 | 8.220 | 8.560 | 8.560 | 6,578,050 |
| 2023-06-27 | 8.270 | 8.480 | 8.250 | 8.450 | 8.450 | 4,408,100 |
| 2023-06-26 | 8.240 | 8.420 | 8.180 | 8.340 | 8.340 | 5,418,166 |
| 2023-06-21 | 8.490 | 8.650 | 8.300 | 8.340 | 8.340 | 7,663,646 |
| 2023-06-20 | 8.630 | 8.870 | 8.470 | 8.490 | 8.490 | 8,683,550 |
| 2023-06-19 | 8.550 | 8.660 | 8.530 | 8.550 | 8.550 | 7,576,850 |
| 2023-06-16 | 8.740 | 8.740 | 8.560 | 8.610 | 8.610 | 8,128,466 |
| 2023-06-15 | 8.460 | 8.780 | 8.400 | 8.760 | 8.760 | 12,373,548 |
| 2023-06-14 | 8.650 | 8.650 | 8.400 | 8.460 | 8.460 | 8,425,450 |
| 2023-06-13 | 8.430 | 8.800 | 8.430 | 8.680 | 8.680 | 11,940,270 |
| 2023-06-12 | 8.330 | 8.630 | 8.330 | 8.500 | 8.500 | 8,496,650 |
| 2023-06-09 | 8.310 | 8.350 | 8.250 | 8.330 | 8.330 | 7,202,840 |
| 2023-06-08 | 8.470 | 8.540 | 8.240 | 8.270 | 8.270 | 9,744,690 |
| 2023-06-07 | 8.540 | 8.570 | 8.300 | 8.530 | 8.530 | 8,431,550 |
| 2023-06-06 | 8.900 | 8.900 | 8.490 | 8.510 | 8.510 | 14,959,270 |
| 2023-06-05 | 8.720 | 8.920 | 8.570 | 8.910 | 8.910 | 16,917,160 |
| 2023-06-02 | 8.660 | 8.960 | 8.620 | 8.750 | 8.750 | 15,736,470 |
| 2023-06-01 | 8.730 | 8.940 | 8.630 | 8.710 | 8.710 | 14,587,100 |
| 2023-05-31 | 8.700 | 8.850 | 8.450 | 8.800 | 8.800 | 14,239,600 |
| 2023-05-30 | 8.700 | 8.950 | 8.600 | 8.730 | 8.730 | 15,590,740 |
| 2023-05-29 | 9.020 | 9.020 | 8.610 | 8.840 | 8.840 | 16,864,000 |
| 2023-05-26 | 9.080 | 9.080 | 8.770 | 8.970 | 8.970 | 22,933,170 |
| 2023-05-25 | 9.260 | 9.500 | 9.060 | 9.270 | 9.270 | 30,028,904 |
| 2023-05-24 | 8.550 | 9.800 | 8.550 | 9.550 | 9.550 | 44,356,339 |
| 2023-05-23 | 9.150 | 9.570 | 8.750 | 8.800 | 8.800 | 34,910,449 |
| 2023-05-22 | 8.900 | 10.500 | 8.900 | 9.530 | 9.530 | 50,914,540 |
| 2023-05-19 | 8.540 | 9.490 | 8.540 | 9.240 | 9.240 | 42,458,330 |
| 2023-05-18 | 9.330 | 9.800 | 8.900 | 8.930 | 8.930 | 57,617,919 |
| 2023-05-17 | 7.530 | 8.930 | 7.460 | 8.930 | 8.930 | 38,630,739 |
| 2023-05-16 | 7.270 | 7.580 | 7.270 | 7.440 | 7.440 | 2,750,323 |
| 2023-05-15 | 7.170 | 7.320 | 7.160 | 7.280 | 7.280 | 1,633,780 |
| 2023-05-12 | 7.280 | 7.370 | 7.160 | 7.180 | 7.180 | 1,251,380 |
| 2023-05-11 | 7.250 | 7.320 | 7.230 | 7.280 | 7.280 | 1,393,400 |
| 2023-05-10 | 7.110 | 7.330 | 7.050 | 7.250 | 7.250 | 1,664,850 |
| 2023-05-09 | 7.360 | 7.400 | 7.100 | 7.110 | 7.110 | 2,458,020 |
| 2023-05-08 | 7.360 | 7.420 | 7.310 | 7.340 | 7.340 | 1,251,000 |
| 2023-05-05 | 7.420 | 7.440 | 7.260 | 7.310 | 7.310 | 2,105,400 |
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.