Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.230 | 8.280 | 8.140 | 8.240 | 8.240 | 2,203,550 |
| 2023-02-03 | 8.270 | 8.340 | 8.080 | 8.160 | 8.160 | 2,871,150 |
| 2023-02-02 | 8.250 | 8.330 | 8.200 | 8.280 | 8.280 | 2,595,470 |
| 2023-02-01 | 8.130 | 8.270 | 8.060 | 8.250 | 8.250 | 3,417,050 |
| 2023-01-31 | 7.850 | 8.330 | 7.790 | 8.160 | 8.160 | 6,213,700 |
| 2023-01-30 | 7.800 | 7.960 | 7.740 | 7.900 | 7.900 | 3,163,350 |
| 2023-01-20 | 7.600 | 7.690 | 7.570 | 7.670 | 7.670 | 1,117,300 |
| 2023-01-19 | 7.610 | 7.640 | 7.530 | 7.530 | 7.530 | 1,122,830 |
| 2023-01-18 | 7.560 | 7.630 | 7.500 | 7.580 | 7.580 | 1,180,100 |
| 2023-01-17 | 7.620 | 7.660 | 7.510 | 7.510 | 7.510 | 937,200 |
| 2023-01-16 | 7.600 | 7.690 | 7.580 | 7.620 | 7.620 | 1,096,100 |
| 2023-01-13 | 7.750 | 7.750 | 7.610 | 7.630 | 7.630 | 1,037,740 |
| 2023-01-12 | 7.610 | 7.730 | 7.610 | 7.710 | 7.710 | 980,100 |
| 2023-01-11 | 7.830 | 7.830 | 7.600 | 7.610 | 7.610 | 1,334,280 |
| 2023-01-10 | 7.790 | 7.870 | 7.740 | 7.790 | 7.790 | 1,135,570 |
| 2023-01-09 | 7.720 | 7.830 | 7.670 | 7.780 | 7.780 | 1,372,320 |
| 2023-01-06 | 7.760 | 7.880 | 7.650 | 7.650 | 7.650 | 1,865,900 |
| 2023-01-05 | 7.690 | 7.770 | 7.560 | 7.720 | 7.720 | 1,398,820 |
| 2023-01-04 | 7.670 | 7.800 | 7.590 | 7.620 | 7.620 | 1,538,700 |
| 2023-01-03 | 7.480 | 7.690 | 7.430 | 7.650 | 7.650 | 1,335,070 |
| 2022-12-30 | 7.440 | 7.550 | 7.440 | 7.500 | 7.500 | 1,131,600 |
| 2022-12-29 | 7.690 | 7.700 | 7.470 | 7.500 | 7.500 | 1,415,570 |
| 2022-12-28 | 7.720 | 7.770 | 7.570 | 7.620 | 7.620 | 1,534,800 |
| 2022-12-27 | 7.870 | 7.920 | 7.710 | 7.800 | 7.800 | 1,603,050 |
| 2022-12-26 | 7.500 | 7.890 | 7.480 | 7.850 | 7.850 | 2,685,650 |
| 2022-12-23 | 7.570 | 7.660 | 7.390 | 7.460 | 7.460 | 2,347,670 |
| 2022-12-22 | 8.100 | 8.100 | 7.550 | 7.600 | 7.600 | 2,822,130 |
| 2022-12-21 | 8.300 | 8.300 | 7.910 | 8.000 | 8.000 | 3,141,760 |
| 2022-12-20 | 7.990 | 8.190 | 7.760 | 8.170 | 8.170 | 2,986,320 |
| 2022-12-19 | 8.100 | 8.230 | 7.900 | 7.960 | 7.960 | 2,550,900 |
| 2022-12-16 | 8.190 | 8.250 | 8.080 | 8.140 | 8.140 | 2,574,300 |
| 2022-12-15 | 8.370 | 8.370 | 8.090 | 8.200 | 8.200 | 2,570,950 |
| 2022-12-14 | 8.340 | 8.500 | 8.180 | 8.210 | 8.210 | 4,166,300 |
| 2022-12-13 | 8.590 | 8.780 | 8.410 | 8.440 | 8.440 | 5,790,980 |
| 2022-12-12 | 8.420 | 8.800 | 8.180 | 8.570 | 8.570 | 12,935,983 |
| 2022-12-09 | 8.100 | 8.250 | 7.850 | 8.010 | 8.010 | 8,086,330 |
| 2022-12-08 | 7.500 | 8.090 | 7.390 | 8.060 | 8.060 | 10,600,150 |
| 2022-12-07 | 7.540 | 7.540 | 7.420 | 7.450 | 7.450 | 1,766,400 |
| 2022-12-06 | 7.700 | 7.700 | 7.510 | 7.520 | 7.520 | 1,772,120 |
| 2022-12-05 | 7.590 | 7.710 | 7.530 | 7.650 | 7.650 | 2,598,700 |
| 2022-12-02 | 7.360 | 7.620 | 7.360 | 7.580 | 7.580 | 2,568,286 |
| 2022-12-01 | 7.440 | 7.530 | 7.350 | 7.390 | 7.390 | 1,386,150 |
| 2022-11-30 | 7.610 | 7.610 | 7.360 | 7.410 | 7.410 | 1,777,500 |
| 2022-11-29 | 7.470 | 7.540 | 7.420 | 7.500 | 7.500 | 1,839,150 |
| 2022-11-28 | 7.560 | 7.560 | 7.250 | 7.460 | 7.460 | 2,125,800 |
| 2022-11-25 | 7.780 | 7.810 | 7.500 | 7.530 | 7.530 | 2,670,800 |
| 2022-11-24 | 7.650 | 7.860 | 7.610 | 7.790 | 7.790 | 3,438,587 |
| 2022-11-23 | 7.680 | 7.680 | 7.400 | 7.620 | 7.620 | 3,490,196 |
| 2022-11-22 | 7.850 | 7.920 | 7.640 | 7.690 | 7.690 | 3,063,536 |
| 2022-11-21 | 7.560 | 7.870 | 7.540 | 7.850 | 7.850 | 4,407,900 |
| 2022-11-18 | 7.830 | 7.840 | 7.590 | 7.600 | 7.600 | 3,198,700 |
| 2022-11-17 | 7.860 | 7.860 | 7.710 | 7.790 | 7.790 | 1,782,800 |
| 2022-11-16 | 7.800 | 7.880 | 7.770 | 7.850 | 7.850 | 1,786,200 |
| 2022-11-15 | 7.700 | 7.900 | 7.690 | 7.810 | 7.810 | 2,470,800 |
| 2022-11-14 | 7.880 | 7.880 | 7.680 | 7.720 | 7.720 | 2,345,833 |
| 2022-11-11 | 7.990 | 7.990 | 7.780 | 7.780 | 7.780 | 3,954,057 |
| 2022-11-10 | 7.750 | 8.010 | 7.750 | 7.830 | 7.830 | 4,214,080 |
| 2022-11-09 | 7.770 | 7.850 | 7.700 | 7.820 | 7.820 | 2,556,923 |
| 2022-11-08 | 7.840 | 7.850 | 7.700 | 7.800 | 7.800 | 2,393,623 |
| 2022-11-07 | 7.780 | 7.860 | 7.710 | 7.770 | 7.770 | 2,414,600 |
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.