Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.970 | 8.250 | 7.970 | 8.170 | 8.170 | 4,410,838 |
| 2022-08-03 | 7.990 | 8.330 | 7.920 | 7.930 | 7.930 | 5,792,648 |
| 2022-08-02 | 8.230 | 8.300 | 7.870 | 7.980 | 7.980 | 6,992,150 |
| 2022-08-01 | 8.340 | 8.430 | 8.260 | 8.370 | 8.370 | 5,188,700 |
| 2022-07-29 | 8.220 | 8.560 | 8.200 | 8.420 | 8.420 | 7,905,750 |
| 2022-07-28 | 8.150 | 8.250 | 8.140 | 8.200 | 8.200 | 3,536,200 |
| 2022-07-27 | 8.000 | 8.150 | 7.990 | 8.100 | 8.100 | 3,716,550 |
| 2022-07-26 | 7.950 | 8.020 | 7.750 | 8.010 | 8.010 | 3,577,700 |
| 2022-07-25 | 8.140 | 8.230 | 7.850 | 7.890 | 7.890 | 6,017,886 |
| 2022-07-22 | 8.290 | 8.300 | 8.060 | 8.180 | 8.180 | 5,462,950 |
| 2022-07-21 | 8.230 | 8.340 | 8.190 | 8.200 | 8.200 | 6,166,950 |
| 2022-07-20 | 8.140 | 8.340 | 8.110 | 8.290 | 8.290 | 10,399,628 |
| 2022-07-19 | 8.610 | 8.700 | 8.410 | 8.440 | 8.440 | 11,209,256 |
| 2022-07-18 | 8.690 | 8.890 | 8.630 | 8.660 | 8.660 | 11,715,362 |
| 2022-07-15 | 8.710 | 9.060 | 8.500 | 8.820 | 8.820 | 17,508,317 |
| 2022-07-14 | 8.370 | 9.200 | 8.200 | 8.860 | 8.860 | 19,864,790 |
| 2022-07-13 | 8.140 | 8.580 | 8.000 | 8.450 | 8.450 | 13,919,821 |
| 2022-07-12 | 8.210 | 8.340 | 8.100 | 8.180 | 8.180 | 8,121,320 |
| 2022-07-11 | 8.050 | 8.580 | 8.000 | 8.350 | 8.350 | 13,726,800 |
| 2022-07-08 | 7.830 | 8.390 | 7.830 | 8.200 | 8.200 | 16,813,500 |
| 2022-07-07 | 7.660 | 8.050 | 7.420 | 7.830 | 7.830 | 12,561,848 |
| 2022-07-06 | 7.400 | 8.050 | 7.310 | 7.760 | 7.760 | 8,363,617 |
| 2022-07-05 | 7.560 | 7.610 | 7.310 | 7.400 | 7.400 | 2,423,250 |
| 2022-07-04 | 7.570 | 7.650 | 7.420 | 7.540 | 7.540 | 2,042,650 |
| 2022-07-01 | 7.710 | 7.710 | 7.520 | 7.550 | 7.550 | 1,783,060 |
| 2022-06-30 | 7.540 | 7.710 | 7.510 | 7.620 | 7.620 | 2,599,150 |
| 2022-06-29 | 7.780 | 7.840 | 7.550 | 7.550 | 7.550 | 3,817,900 |
| 2022-06-28 | 7.690 | 7.790 | 7.560 | 7.780 | 7.780 | 2,868,010 |
| 2022-06-27 | 7.620 | 7.650 | 7.490 | 7.630 | 7.630 | 2,859,700 |
| 2022-06-24 | 7.470 | 7.620 | 7.430 | 7.620 | 7.620 | 4,464,620 |
| 2022-06-23 | 7.280 | 7.460 | 7.210 | 7.450 | 7.450 | 3,032,170 |
| 2022-06-22 | 7.420 | 7.450 | 7.280 | 7.290 | 7.290 | 2,254,515 |
| 2022-06-21 | 7.500 | 7.500 | 7.280 | 7.400 | 7.400 | 2,931,000 |
| 2022-06-20 | 7.250 | 7.480 | 7.180 | 7.420 | 7.420 | 4,477,600 |
| 2022-06-17 | 7.010 | 7.230 | 7.010 | 7.200 | 7.200 | 2,680,400 |
| 2022-06-16 | 7.090 | 7.150 | 7.050 | 7.080 | 7.080 | 1,930,285 |
| 2022-06-15 | 7.180 | 7.280 | 7.070 | 7.090 | 7.090 | 2,721,875 |
| 2022-06-14 | 7.130 | 7.190 | 6.920 | 7.190 | 7.190 | 3,050,250 |
| 2022-06-13 | 7.160 | 7.240 | 7.040 | 7.170 | 7.170 | 2,383,900 |
| 2022-06-10 | 6.990 | 7.180 | 6.900 | 7.140 | 7.140 | 2,109,550 |
| 2022-06-09 | 7.210 | 7.230 | 6.960 | 7.010 | 7.010 | 2,832,900 |
| 2022-06-08 | 7.250 | 7.280 | 7.020 | 7.170 | 7.170 | 2,628,200 |
| 2022-06-07 | 7.410 | 7.410 | 7.160 | 7.250 | 7.250 | 2,752,800 |
| 2022-06-06 | 7.210 | 7.460 | 7.170 | 7.410 | 7.410 | 3,425,700 |
| 2022-06-02 | 7.130 | 7.230 | 7.030 | 7.220 | 7.220 | 2,666,629 |
| 2022-06-01 | 7.020 | 7.160 | 6.980 | 7.130 | 7.130 | 2,631,099 |
| 2022-05-31 | 6.980 | 7.120 | 6.910 | 7.020 | 7.020 | 2,430,769 |
| 2022-05-30 | 7.000 | 7.060 | 6.890 | 6.980 | 6.980 | 2,213,770 |
| 2022-05-27 | 7.060 | 7.120 | 6.890 | 6.940 | 6.940 | 2,110,900 |
| 2022-05-26 | 7.090 | 7.100 | 6.920 | 7.050 | 7.050 | 2,500,000 |
| 2022-05-25 | 6.840 | 7.120 | 6.840 | 7.100 | 7.100 | 2,492,270 |
| 2022-05-24 | 7.240 | 7.320 | 6.870 | 6.880 | 6.880 | 3,770,600 |
| 2022-05-23 | 7.030 | 7.300 | 6.930 | 7.250 | 7.250 | 3,247,534 |
| 2022-05-20 | 6.910 | 7.030 | 6.830 | 7.010 | 7.010 | 2,425,600 |
| 2022-05-19 | 6.680 | 6.950 | 6.610 | 6.940 | 6.940 | 3,319,900 |
| 2022-05-18 | 6.630 | 6.800 | 6.580 | 6.780 | 6.780 | 2,392,199 |
| 2022-05-17 | 6.690 | 6.690 | 6.520 | 6.640 | 6.640 | 1,784,287 |
| 2022-05-16 | 6.630 | 6.790 | 6.580 | 6.660 | 6.660 | 1,759,350 |
| 2022-05-13 | 6.690 | 6.690 | 6.540 | 6.610 | 6.610 | 1,983,800 |
| 2022-05-12 | 6.600 | 6.680 | 6.510 | 6.630 | 6.630 | 2,709,520 |
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.