Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.420 | 7.440 | 7.260 | 7.310 | 7.310 | 2,105,400 |
| 2023-05-04 | 7.310 | 7.680 | 7.260 | 7.460 | 7.460 | 2,532,842 |
| 2023-04-28 | 7.310 | 7.370 | 7.230 | 7.320 | 7.320 | 2,699,000 |
| 2023-04-27 | 7.430 | 7.510 | 7.220 | 7.280 | 7.280 | 3,402,150 |
| 2023-04-26 | 7.430 | 7.560 | 7.330 | 7.500 | 7.500 | 2,330,670 |
| 2023-04-25 | 7.550 | 7.790 | 7.210 | 7.320 | 7.320 | 2,905,220 |
| 2023-04-24 | 7.640 | 8.060 | 7.480 | 7.560 | 7.560 | 2,358,640 |
| 2023-04-21 | 7.930 | 7.930 | 7.600 | 7.610 | 7.610 | 2,689,750 |
| 2023-04-20 | 8.070 | 8.100 | 7.850 | 7.890 | 7.890 | 1,832,900 |
| 2023-04-19 | 8.180 | 8.180 | 7.980 | 8.070 | 8.070 | 1,743,155 |
| 2023-04-18 | 8.180 | 8.180 | 8.000 | 8.060 | 8.060 | 2,482,627 |
| 2023-04-17 | 7.930 | 8.360 | 7.900 | 8.140 | 8.140 | 5,768,900 |
| 2023-04-14 | 7.680 | 7.970 | 7.660 | 7.930 | 7.930 | 2,991,000 |
| 2023-04-13 | 7.660 | 7.830 | 7.660 | 7.670 | 7.670 | 2,087,350 |
| 2023-04-12 | 7.650 | 7.680 | 7.580 | 7.680 | 7.680 | 1,856,550 |
| 2023-04-11 | 7.660 | 7.690 | 7.500 | 7.600 | 7.600 | 2,056,427 |
| 2023-04-10 | 7.670 | 7.760 | 7.600 | 7.660 | 7.660 | 2,068,220 |
| 2023-04-07 | 7.670 | 7.680 | 7.590 | 7.640 | 7.640 | 1,650,710 |
| 2023-04-06 | 7.770 | 7.790 | 7.580 | 7.640 | 7.640 | 2,344,050 |
| 2023-04-04 | 8.000 | 8.020 | 7.730 | 7.770 | 7.770 | 2,745,820 |
| 2023-04-03 | 8.180 | 8.180 | 7.930 | 7.990 | 7.990 | 1,697,150 |
| 2023-03-31 | 7.970 | 8.060 | 7.920 | 8.050 | 8.050 | 1,445,520 |
| 2023-03-30 | 7.950 | 8.020 | 7.880 | 7.960 | 7.960 | 1,336,900 |
| 2023-03-29 | 8.080 | 8.160 | 7.950 | 7.950 | 7.950 | 1,537,950 |
| 2023-03-28 | 8.170 | 8.170 | 8.030 | 8.060 | 8.060 | 1,428,620 |
| 2023-03-27 | 8.130 | 8.210 | 8.070 | 8.130 | 8.130 | 1,495,100 |
| 2023-03-24 | 7.970 | 8.130 | 7.930 | 8.130 | 8.130 | 1,820,320 |
| 2023-03-23 | 8.030 | 8.080 | 7.920 | 7.960 | 7.960 | 1,644,500 |
| 2023-03-22 | 7.880 | 8.180 | 7.830 | 8.070 | 8.070 | 2,826,700 |
| 2023-03-21 | 7.720 | 7.910 | 7.670 | 7.880 | 7.880 | 1,808,307 |
| 2023-03-20 | 7.700 | 7.750 | 7.550 | 7.730 | 7.730 | 1,724,390 |
| 2023-03-17 | 7.850 | 7.880 | 7.600 | 7.640 | 7.640 | 1,973,400 |
| 2023-03-16 | 7.880 | 7.880 | 7.650 | 7.660 | 7.660 | 1,483,120 |
| 2023-03-15 | 7.750 | 7.940 | 7.750 | 7.850 | 7.850 | 1,688,920 |
| 2023-03-14 | 7.870 | 7.950 | 7.640 | 7.760 | 7.760 | 2,211,697 |
| 2023-03-13 | 7.930 | 8.060 | 7.820 | 7.900 | 7.900 | 1,874,000 |
| 2023-03-10 | 8.000 | 8.160 | 7.920 | 8.030 | 8.030 | 2,631,500 |
| 2023-03-09 | 7.920 | 8.140 | 7.850 | 8.050 | 8.050 | 2,163,100 |
| 2023-03-08 | 7.800 | 7.920 | 7.800 | 7.910 | 7.910 | 1,186,000 |
| 2023-03-07 | 8.050 | 8.050 | 7.830 | 7.840 | 7.840 | 1,521,000 |
| 2023-03-06 | 8.100 | 8.130 | 7.930 | 8.010 | 8.010 | 1,655,600 |
| 2023-03-03 | 8.090 | 8.130 | 7.990 | 8.060 | 8.060 | 1,146,000 |
| 2023-03-02 | 8.200 | 8.230 | 7.980 | 8.020 | 8.020 | 2,354,200 |
| 2023-03-01 | 8.200 | 8.200 | 8.030 | 8.180 | 8.180 | 1,432,090 |
| 2023-02-28 | 8.150 | 8.360 | 8.040 | 8.160 | 8.160 | 1,684,800 |
| 2023-02-27 | 8.190 | 8.280 | 8.090 | 8.130 | 8.130 | 1,307,100 |
| 2023-02-24 | 8.260 | 8.350 | 8.190 | 8.230 | 8.230 | 1,231,300 |
| 2023-02-23 | 8.220 | 8.370 | 8.210 | 8.240 | 8.240 | 1,792,460 |
| 2023-02-22 | 8.320 | 8.430 | 8.300 | 8.330 | 8.330 | 1,728,360 |
| 2023-02-21 | 8.360 | 8.400 | 8.260 | 8.320 | 8.320 | 1,404,550 |
| 2023-02-20 | 8.470 | 8.470 | 8.270 | 8.350 | 8.350 | 1,611,900 |
| 2023-02-17 | 8.280 | 8.400 | 8.250 | 8.290 | 8.290 | 1,815,200 |
| 2023-02-16 | 8.620 | 8.710 | 8.200 | 8.310 | 8.310 | 4,271,890 |
| 2023-02-15 | 8.740 | 8.850 | 8.520 | 8.720 | 8.720 | 4,766,540 |
| 2023-02-14 | 8.570 | 8.620 | 8.470 | 8.540 | 8.540 | 1,659,650 |
| 2023-02-13 | 8.470 | 8.610 | 8.400 | 8.590 | 8.590 | 2,560,050 |
| 2023-02-10 | 8.500 | 8.550 | 8.380 | 8.470 | 8.470 | 2,223,300 |
| 2023-02-09 | 8.470 | 8.640 | 8.460 | 8.520 | 8.520 | 3,140,300 |
| 2023-02-08 | 8.210 | 8.560 | 8.210 | 8.500 | 8.500 | 4,664,897 |
| 2023-02-07 | 8.230 | 8.280 | 8.170 | 8.250 | 8.250 | 1,571,774 |
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.