Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 7.240 | 7.310 | 7.180 | 7.240 | 7.240 | 13,142,500 |
| 2025-07-23 | 7.380 | 7.600 | 7.170 | 7.240 | 7.240 | 19,434,191 |
| 2025-07-22 | 7.580 | 7.580 | 7.280 | 7.390 | 7.390 | 16,661,000 |
| 2025-07-21 | 7.210 | 7.530 | 7.180 | 7.500 | 7.500 | 28,161,300 |
| 2025-07-18 | 7.230 | 7.280 | 7.080 | 7.160 | 7.160 | 14,914,200 |
| 2025-07-17 | 7.290 | 7.300 | 7.180 | 7.250 | 7.250 | 13,028,900 |
| 2025-07-16 | 7.300 | 7.310 | 7.180 | 7.250 | 7.250 | 13,935,213 |
| 2025-07-15 | 7.620 | 7.630 | 7.190 | 7.310 | 7.310 | 25,875,237 |
| 2025-07-14 | 7.400 | 7.720 | 7.380 | 7.640 | 7.640 | 25,198,093 |
| 2025-07-11 | 7.610 | 7.900 | 7.540 | 7.550 | 7.550 | 32,031,578 |
| 2025-07-10 | 7.900 | 8.560 | 7.650 | 7.690 | 7.690 | 43,160,943 |
| 2025-07-09 | 7.860 | 8.070 | 7.710 | 7.900 | 7.900 | 43,678,033 |
| 2025-07-08 | 7.700 | 8.180 | 7.460 | 8.140 | 8.140 | 60,365,003 |
| 2025-07-07 | 7.430 | 7.960 | 7.400 | 7.860 | 7.860 | 57,343,050 |
| 2025-07-04 | 8.020 | 8.210 | 7.510 | 7.710 | 7.710 | 71,820,580 |
| 2025-07-03 | 7.900 | 9.340 | 7.900 | 8.210 | 8.210 | 109,004,753 |
| 2025-07-02 | 6.780 | 7.860 | 6.700 | 7.860 | 7.860 | 54,463,588 |
| 2025-07-01 | 6.700 | 6.710 | 6.500 | 6.550 | 6.550 | 4,840,600 |
| 2025-06-30 | 6.540 | 6.600 | 6.500 | 6.580 | 6.580 | 5,008,350 |
| 2025-06-27 | 6.510 | 6.550 | 6.470 | 6.530 | 6.530 | 3,763,480 |
| 2025-06-26 | 6.520 | 6.580 | 6.460 | 6.500 | 6.500 | 3,632,810 |
| 2025-06-25 | 6.540 | 6.580 | 6.450 | 6.500 | 6.500 | 5,514,920 |
| 2025-06-24 | 6.310 | 6.530 | 6.300 | 6.520 | 6.520 | 6,761,100 |
| 2025-06-23 | 6.000 | 6.320 | 6.000 | 6.310 | 6.310 | 5,669,800 |
| 2025-06-20 | 6.110 | 6.210 | 6.050 | 6.080 | 6.080 | 4,472,700 |
| 2025-06-19 | 6.300 | 6.330 | 6.070 | 6.090 | 6.090 | 5,087,280 |
| 2025-06-18 | 6.320 | 6.360 | 6.240 | 6.330 | 6.330 | 2,502,100 |
| 2025-06-17 | 6.350 | 6.400 | 6.250 | 6.330 | 6.330 | 3,121,200 |
| 2025-06-16 | 6.220 | 6.360 | 6.200 | 6.340 | 6.340 | 4,367,480 |
| 2025-06-13 | 6.340 | 6.390 | 6.210 | 6.260 | 6.260 | 4,090,000 |
| 2025-06-12 | 6.340 | 6.420 | 6.280 | 6.350 | 6.350 | 3,143,050 |
| 2025-06-11 | 6.410 | 6.460 | 6.350 | 6.370 | 6.370 | 4,389,250 |
| 2025-06-10 | 6.540 | 6.540 | 6.250 | 6.380 | 6.380 | 5,365,950 |
| 2025-06-09 | 6.430 | 6.480 | 6.390 | 6.440 | 6.440 | 4,905,950 |
| 2025-06-06 | 6.380 | 6.450 | 6.280 | 6.420 | 6.420 | 6,026,800 |
| 2025-06-05 | 6.320 | 6.360 | 6.240 | 6.360 | 6.360 | 5,801,870 |
| 2025-06-04 | 6.200 | 6.260 | 6.180 | 6.230 | 6.230 | 3,313,750 |
| 2025-06-03 | 6.110 | 6.260 | 6.110 | 6.170 | 6.170 | 3,473,850 |
| 2025-05-30 | 6.280 | 6.290 | 6.110 | 6.150 | 6.150 | 3,959,930 |
| 2025-05-29 | 6.090 | 6.300 | 6.090 | 6.270 | 6.270 | 6,835,400 |
| 2025-05-28 | 6.170 | 6.360 | 6.090 | 6.120 | 6.120 | 8,651,997 |
| 2025-05-27 | 6.150 | 6.230 | 6.090 | 6.180 | 6.180 | 3,520,600 |
| 2025-05-26 | 6.090 | 6.240 | 6.080 | 6.150 | 6.150 | 3,965,000 |
| 2025-05-23 | 6.220 | 6.230 | 6.080 | 6.090 | 6.090 | 4,751,570 |
| 2025-05-22 | 6.230 | 6.350 | 6.120 | 6.180 | 6.180 | 4,771,100 |
| 2025-05-21 | 6.330 | 6.330 | 6.210 | 6.260 | 6.260 | 4,186,090 |
| 2025-05-20 | 6.270 | 6.320 | 6.220 | 6.310 | 6.310 | 5,114,200 |
| 2025-05-19 | 6.170 | 6.270 | 6.080 | 6.260 | 6.260 | 4,672,800 |
| 2025-05-16 | 6.120 | 6.240 | 6.080 | 6.150 | 6.150 | 5,339,000 |
| 2025-05-15 | 6.110 | 6.160 | 6.030 | 6.110 | 6.110 | 4,344,300 |
| 2025-05-14 | 6.160 | 6.210 | 6.060 | 6.100 | 6.100 | 5,216,302 |
| 2025-05-13 | 6.200 | 6.260 | 6.140 | 6.160 | 6.160 | 3,817,300 |
| 2025-05-12 | 6.200 | 6.270 | 6.120 | 6.160 | 6.160 | 3,444,000 |
| 2025-05-09 | 6.230 | 6.290 | 6.100 | 6.140 | 6.140 | 4,974,450 |
| 2025-05-08 | 6.090 | 6.260 | 6.040 | 6.230 | 6.230 | 4,388,970 |
| 2025-05-07 | 6.150 | 6.220 | 6.030 | 6.070 | 6.070 | 5,017,500 |
| 2025-05-06 | 5.950 | 6.060 | 5.880 | 6.040 | 6.040 | 4,951,900 |
| 2025-04-30 | 5.730 | 5.940 | 5.730 | 5.830 | 5.830 | 4,735,100 |
| 2025-04-29 | 5.560 | 5.810 | 5.520 | 5.770 | 5.770 | 6,934,940 |
| 2025-04-28 | 5.610 | 5.640 | 5.400 | 5.560 | 5.560 | 5,421,100 |
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.