Jiangsu Daybright Intelligent Electric Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.480	6.720	6.400	6.520	6.520	3,563,522
2022-05-10	6.340	6.510	6.270	6.480	6.480	2,888,700
2022-05-09	6.290	6.470	6.180	6.380	6.380	2,076,550
2022-05-06	6.170	6.390	6.110	6.250	6.250	2,074,753
2022-05-05	6.210	6.450	6.180	6.360	6.360	2,585,717
2022-04-29	6.310	6.430	6.250	6.360	6.360	2,666,350
2022-04-28	6.270	6.290	6.020	6.240	6.240	3,718,250
2022-04-27	6.010	6.290	5.750	6.270	6.270	5,591,092
2022-04-26	6.090	6.350	6.000	6.070	6.070	4,063,200
2022-04-25	6.730	6.750	6.050	6.090	6.090	4,092,570
2022-04-22	6.860	6.960	6.660	6.800	6.800	2,449,800
2022-04-21	7.190	7.240	6.800	6.850	6.850	2,850,900
2022-04-20	7.290	7.440	7.160	7.200	7.200	2,200,360
2022-04-19	7.170	7.380	7.110	7.290	7.290	1,863,000
2022-04-18	7.150	7.200	6.900	7.160	7.160	1,910,750
2022-04-15	7.300	7.300	6.960	7.100	7.100	2,808,800
2022-04-14	7.250	7.410	7.250	7.300	7.300	1,457,600
2022-04-13	7.410	7.410	7.200	7.270	7.270	1,969,060
2022-04-12	7.020	7.440	7.020	7.410	7.410	3,071,800
2022-04-11	7.410	7.480	7.090	7.190	7.190	3,449,850
2022-04-08	7.780	7.880	7.470	7.500	7.500	4,108,900
2022-04-07	8.160	8.160	7.600	7.720	7.720	6,712,891
2022-04-06	8.250	8.300	8.100	8.210	8.210	4,508,200
2022-04-01	8.550	8.610	8.280	8.330	8.330	5,992,400
2022-03-31	8.310	8.780	8.130	8.690	8.690	7,170,640
2022-03-30	8.100	8.280	8.080	8.280	8.280	2,068,150
2022-03-29	8.320	8.360	8.060	8.090	8.090	3,111,800
2022-03-28	8.200	8.590	8.010	8.330	8.330	6,757,390
2022-03-25	8.220	8.350	8.180	8.180	8.180	2,974,600
2022-03-24	8.280	8.370	8.150	8.160	8.160	2,893,000
2022-03-23	8.260	8.520	8.260	8.380	8.380	3,439,300
2022-03-22	8.340	8.400	8.190	8.280	8.280	2,838,200
2022-03-21	8.270	8.330	8.160	8.310	8.310	3,158,050
2022-03-18	8.040	8.300	7.970	8.210	8.210	3,620,620
2022-03-17	7.920	8.140	7.920	7.960	7.960	3,919,100
2022-03-16	7.750	7.900	7.510	7.850	7.850	5,785,300
2022-03-15	8.050	8.160	7.580	7.600	7.600	6,201,370
2022-03-14	8.400	8.580	8.170	8.170	8.170	5,352,000
2022-03-11	8.620	8.720	8.370	8.650	8.650	3,885,360
2022-03-10	8.880	8.930	8.740	8.740	8.740	3,810,870
2022-03-09	8.740	8.930	8.210	8.670	8.670	5,637,190
2022-03-08	9.150	9.240	8.720	8.740	8.740	6,103,740
2022-03-07	9.400	9.400	9.110	9.190	9.190	3,967,000
2022-03-04	9.450	9.540	9.390	9.410	9.410	3,200,270
2022-03-03	9.780	9.780	9.450	9.490	9.490	4,126,460
2022-03-02	9.440	9.730	9.410	9.670	9.670	5,728,610
2022-03-01	9.390	9.660	9.370	9.510	9.510	5,238,850
2022-02-28	9.380	9.410	9.150	9.400	9.400	3,388,740
2022-02-25	9.290	9.560	9.290	9.390	9.390	5,185,770
2022-02-24	9.650	9.800	9.100	9.240	9.240	10,053,240
2022-02-23	9.650	9.840	9.560	9.720	9.720	7,040,260
2022-02-22	9.540	9.790	9.420	9.670	9.670	8,707,250
2022-02-21	9.310	9.720	9.300	9.630	9.630	5,428,600
2022-02-18	9.450	9.510	9.360	9.480	9.480	4,988,698
2022-02-17	9.490	9.660	9.310	9.570	9.570	5,713,900
2022-02-16	9.560	9.640	9.450	9.530	9.530	6,495,538
2022-02-15	10.010	10.180	9.410	9.550	9.550	10,398,122
2022-02-14	10.350	10.360	9.990	10.110	10.110	8,087,360
2022-02-11	10.640	10.770	10.460	10.510	10.510	9,317,071
2022-02-10	10.400	10.860	10.230	10.840	10.840	14,336,457

← NewerPage 19 of 21 · 1,219 trading daysOlder →

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.