Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.800 | 7.890 | 7.750 | 7.810 | 7.810 | 3,869,580 |
| 2022-11-03 | 7.760 | 7.930 | 7.630 | 7.870 | 7.870 | 4,000,926 |
| 2022-11-02 | 7.720 | 7.760 | 7.650 | 7.690 | 7.690 | 3,021,580 |
| 2022-11-01 | 7.520 | 7.870 | 7.510 | 7.710 | 7.710 | 4,374,400 |
| 2022-10-31 | 7.320 | 7.690 | 7.320 | 7.520 | 7.520 | 3,019,280 |
| 2022-10-28 | 7.590 | 7.610 | 7.300 | 7.360 | 7.360 | 4,272,700 |
| 2022-10-27 | 7.750 | 7.900 | 7.540 | 7.550 | 7.550 | 4,127,840 |
| 2022-10-26 | 7.670 | 7.900 | 7.610 | 7.790 | 7.790 | 4,023,812 |
| 2022-10-25 | 7.610 | 7.900 | 7.500 | 7.760 | 7.760 | 5,475,109 |
| 2022-10-24 | 7.560 | 7.910 | 7.460 | 7.600 | 7.600 | 6,665,222 |
| 2022-10-21 | 7.560 | 7.610 | 7.400 | 7.400 | 7.400 | 3,325,561 |
| 2022-10-20 | 7.540 | 8.070 | 7.490 | 7.670 | 7.670 | 5,902,780 |
| 2022-10-19 | 7.430 | 8.180 | 7.350 | 7.730 | 7.730 | 9,365,768 |
| 2022-10-18 | 7.340 | 7.580 | 7.310 | 7.460 | 7.460 | 2,946,577 |
| 2022-10-17 | 7.350 | 7.400 | 7.140 | 7.380 | 7.380 | 3,323,500 |
| 2022-10-14 | 7.270 | 7.280 | 7.140 | 7.150 | 7.150 | 2,571,161 |
| 2022-10-13 | 7.220 | 7.280 | 7.110 | 7.200 | 7.200 | 2,854,030 |
| 2022-10-12 | 6.680 | 7.230 | 6.560 | 7.180 | 7.180 | 4,797,139 |
| 2022-10-11 | 6.500 | 6.660 | 6.420 | 6.610 | 6.610 | 2,502,550 |
| 2022-10-10 | 6.610 | 6.750 | 6.500 | 6.530 | 6.530 | 1,996,061 |
| 2022-09-30 | 6.790 | 6.810 | 6.630 | 6.630 | 6.630 | 1,489,900 |
| 2022-09-29 | 6.980 | 7.100 | 6.760 | 6.790 | 6.790 | 3,018,853 |
| 2022-09-28 | 7.100 | 7.120 | 6.910 | 6.980 | 6.980 | 2,287,300 |
| 2022-09-27 | 6.980 | 7.120 | 6.900 | 7.080 | 7.080 | 2,490,420 |
| 2022-09-26 | 7.170 | 7.180 | 6.880 | 6.980 | 6.980 | 4,022,273 |
| 2022-09-23 | 7.110 | 7.420 | 7.030 | 7.230 | 7.230 | 5,234,620 |
| 2022-09-22 | 7.010 | 7.180 | 7.000 | 7.120 | 7.120 | 3,871,170 |
| 2022-09-21 | 7.050 | 7.560 | 6.880 | 7.170 | 7.170 | 5,725,950 |
| 2022-09-20 | 6.770 | 7.000 | 6.770 | 6.890 | 6.890 | 981,100 |
| 2022-09-19 | 6.920 | 7.010 | 6.730 | 6.770 | 6.770 | 2,820,800 |
| 2022-09-16 | 6.980 | 7.050 | 6.900 | 6.920 | 6.920 | 1,863,746 |
| 2022-09-15 | 7.190 | 7.240 | 6.960 | 7.070 | 7.070 | 3,256,100 |
| 2022-09-14 | 7.270 | 7.330 | 7.160 | 7.170 | 7.170 | 2,838,640 |
| 2022-09-13 | 7.340 | 7.400 | 7.300 | 7.330 | 7.330 | 1,364,500 |
| 2022-09-09 | 7.400 | 7.450 | 7.250 | 7.290 | 7.290 | 1,657,790 |
| 2022-09-08 | 7.500 | 7.630 | 7.390 | 7.400 | 7.400 | 2,084,567 |
| 2022-09-07 | 7.550 | 7.590 | 7.470 | 7.560 | 7.560 | 2,083,100 |
| 2022-09-06 | 7.380 | 7.540 | 7.290 | 7.500 | 7.500 | 2,219,800 |
| 2022-09-05 | 7.430 | 7.510 | 7.290 | 7.380 | 7.380 | 1,694,900 |
| 2022-09-02 | 7.350 | 7.470 | 7.250 | 7.440 | 7.440 | 1,563,500 |
| 2022-09-01 | 7.600 | 7.610 | 7.260 | 7.290 | 7.290 | 3,027,000 |
| 2022-08-31 | 7.840 | 7.850 | 7.420 | 7.450 | 7.450 | 5,528,669 |
| 2022-08-30 | 8.080 | 8.200 | 7.850 | 7.860 | 7.860 | 3,288,944 |
| 2022-08-29 | 7.660 | 8.140 | 7.500 | 8.110 | 8.110 | 4,483,857 |
| 2022-08-26 | 8.010 | 8.240 | 7.830 | 7.850 | 7.850 | 4,650,590 |
| 2022-08-25 | 8.330 | 8.330 | 7.890 | 8.010 | 8.010 | 6,349,550 |
| 2022-08-24 | 8.540 | 8.610 | 8.240 | 8.280 | 8.280 | 4,614,127 |
| 2022-08-23 | 8.320 | 8.560 | 8.170 | 8.500 | 8.500 | 6,251,830 |
| 2022-08-22 | 8.300 | 8.450 | 8.230 | 8.290 | 8.290 | 3,857,050 |
| 2022-08-19 | 8.570 | 8.590 | 8.360 | 8.380 | 8.380 | 3,968,500 |
| 2022-08-18 | 8.480 | 8.640 | 8.480 | 8.560 | 8.560 | 5,595,100 |
| 2022-08-17 | 8.430 | 8.500 | 8.380 | 8.480 | 8.480 | 4,698,180 |
| 2022-08-16 | 8.270 | 8.600 | 8.210 | 8.350 | 8.350 | 7,403,967 |
| 2022-08-15 | 8.010 | 8.230 | 7.920 | 8.210 | 8.210 | 4,759,003 |
| 2022-08-12 | 8.210 | 8.210 | 8.010 | 8.020 | 8.020 | 4,146,170 |
| 2022-08-11 | 8.180 | 8.230 | 8.120 | 8.150 | 8.150 | 2,543,600 |
| 2022-08-10 | 8.120 | 8.160 | 8.020 | 8.140 | 8.140 | 2,748,800 |
| 2022-08-09 | 8.270 | 8.330 | 8.100 | 8.120 | 8.120 | 3,798,659 |
| 2022-08-08 | 8.020 | 8.240 | 7.910 | 8.240 | 8.240 | 4,732,300 |
| 2022-08-05 | 8.240 | 8.240 | 7.880 | 8.020 | 8.020 | 4,885,512 |
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.