Jiangsu Daybright Intelligent Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.520	10.520	10.310	10.420	10.420	9,067,980
2022-02-08	10.480	10.780	10.300	10.640	10.640	10,816,440
2022-02-07	10.250	10.600	10.010	10.580	10.580	13,235,317
2022-01-28	9.830	10.250	9.710	10.120	10.120	8,809,040
2022-01-27	10.300	10.400	9.760	9.780	9.780	12,308,818
2022-01-26	9.950	10.680	9.600	10.490	10.490	20,966,904
2022-01-25	9.550	10.030	9.360	9.900	9.900	13,575,810
2022-01-24	9.710	10.090	9.500	9.610	9.610	5,405,900
2022-01-21	9.350	9.740	9.250	9.710	9.710	5,070,160
2022-01-20	9.700	9.700	9.320	9.320	9.320	4,617,734
2022-01-19	9.630	9.740	9.610	9.660	9.660	2,811,520
2022-01-18	9.850	9.850	9.660	9.700	9.700	3,485,634
2022-01-17	9.740	9.870	9.600	9.820	9.820	5,470,600
2022-01-14	9.700	9.840	9.620	9.700	9.700	4,384,800
2022-01-13	9.720	9.740	9.620	9.700	9.700	3,374,420
2022-01-12	9.660	9.750	9.600	9.730	9.730	3,929,000
2022-01-11	9.270	9.710	9.270	9.660	9.660	6,398,719
2022-01-10	9.280	9.390	9.100	9.330	9.330	3,188,350
2022-01-07	9.590	9.640	9.260	9.260	9.260	5,115,100
2022-01-06	9.540	9.640	9.460	9.590	9.590	2,879,750
2022-01-05	9.830	9.830	9.430	9.540	9.540	5,157,700
2022-01-04	9.680	9.890	9.500	9.830	9.830	6,023,560
2021-12-31	9.720	9.810	9.710	9.710	9.710	2,842,350
2021-12-30	9.750	9.810	9.710	9.720	9.720	3,775,300
2021-12-29	9.740	9.790	9.660	9.750	9.750	2,800,570
2021-12-28	9.680	9.870	9.630	9.750	9.750	3,486,920
2021-12-27	9.550	9.670	9.420	9.620	9.620	3,601,600
2021-12-24	9.780	9.890	9.500	9.500	9.500	6,113,920
2021-12-23	9.700	9.850	9.680	9.800	9.800	5,576,870
2021-12-22	9.950	9.990	9.700	9.810	9.810	7,264,020
2021-12-21	9.930	10.050	9.900	9.960	9.960	4,464,910
2021-12-20	10.160	10.290	9.900	9.900	9.900	8,592,010
2021-12-17	10.370	10.540	10.300	10.330	10.330	7,650,210
2021-12-16	10.750	10.860	10.310	10.380	10.380	19,159,320
2021-12-15	10.850	11.240	10.740	11.080	11.080	11,886,559
2021-12-14	10.830	11.000	10.710	10.840	10.840	8,340,165
2021-12-13	10.900	11.050	10.820	10.910	10.910	6,888,850
2021-12-10	10.760	10.950	10.620	10.900	10.900	6,279,420
2021-12-09	10.720	10.970	10.700	10.810	10.810	6,385,990
2021-12-08	10.700	10.960	10.640	10.800	10.800	7,721,110
2021-12-07	10.520	10.710	10.300	10.710	10.710	9,823,300
2021-12-06	11.020	11.080	10.480	10.510	10.510	10,620,511
2021-12-03	11.060	11.160	10.660	10.940	10.940	10,267,250
2021-12-02	11.820	11.870	10.910	10.950	10.950	20,570,660
2021-12-01	11.830	12.030	11.630	11.950	11.950	15,359,560
2021-11-30	12.110	12.730	11.600	12.090	12.090	23,807,060
2021-11-29	11.670	12.270	11.500	11.880	11.880	20,187,550
2021-11-26	11.960	12.360	11.780	11.950	11.950	25,125,789
2021-11-25	11.700	12.480	11.410	12.090	12.090	32,953,520
2021-11-24	11.310	11.850	11.120	11.780	11.780	23,539,569
2021-11-23	11.570	11.570	11.210	11.240	11.240	15,755,300
2021-11-22	11.360	11.740	11.160	11.600	11.600	18,208,720
2021-11-19	11.760	12.230	11.520	11.610	11.610	21,102,835
2021-11-18	12.000	12.050	11.350	11.740	11.740	22,579,006
2021-11-17	11.880	12.370	11.630	11.880	11.880	31,333,490
2021-11-16	11.400	12.240	11.110	12.120	12.120	44,628,271
2021-11-15	11.300	11.680	11.160	11.650	11.650	32,438,760
2021-11-12	11.230	11.790	11.020	11.240	11.240	40,256,310
2021-11-11	11.340	11.370	11.020	11.350	11.350	31,501,636
2021-11-10	11.800	11.800	11.070	11.190	11.190	48,007,930

← NewerPage 20 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.