Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.990 | 7.100 | 6.750 | 6.780 | 6.780 | 15,511,834 |
| 2024-10-28 | 6.750 | 7.100 | 6.690 | 6.980 | 6.980 | 22,916,510 |
| 2024-10-25 | 6.460 | 6.750 | 6.460 | 6.700 | 6.700 | 18,958,877 |
| 2024-10-24 | 6.610 | 6.700 | 6.370 | 6.470 | 6.470 | 15,137,230 |
| 2024-10-23 | 6.820 | 6.920 | 6.550 | 6.700 | 6.700 | 25,270,450 |
| 2024-10-22 | 6.340 | 6.990 | 6.260 | 6.920 | 6.920 | 34,969,413 |
| 2024-10-21 | 6.250 | 6.460 | 6.220 | 6.340 | 6.340 | 15,815,480 |
| 2024-10-18 | 6.000 | 6.310 | 6.000 | 6.240 | 6.240 | 13,816,677 |
| 2024-10-17 | 6.110 | 6.190 | 6.040 | 6.050 | 6.050 | 9,585,800 |
| 2024-10-16 | 5.900 | 6.140 | 5.880 | 6.070 | 6.070 | 8,506,057 |
| 2024-10-15 | 6.170 | 6.260 | 6.060 | 6.070 | 6.070 | 11,760,550 |
| 2024-10-14 | 6.160 | 6.190 | 5.970 | 6.180 | 6.180 | 10,131,350 |
| 2024-10-11 | 6.350 | 6.350 | 5.940 | 6.040 | 6.040 | 12,487,050 |
| 2024-10-10 | 6.270 | 6.630 | 6.270 | 6.370 | 6.370 | 14,673,730 |
| 2024-10-09 | 6.970 | 6.990 | 6.250 | 6.250 | 6.250 | 24,111,238 |
| 2024-10-08 | 7.800 | 7.860 | 6.810 | 7.380 | 7.380 | 37,857,710 |
| 2024-09-30 | 6.110 | 6.920 | 5.950 | 6.660 | 6.660 | 33,686,677 |
| 2024-09-27 | 5.670 | 6.120 | 5.570 | 5.940 | 5.940 | 25,670,370 |
| 2024-09-26 | 5.460 | 5.610 | 5.410 | 5.610 | 5.610 | 12,929,457 |
| 2024-09-25 | 5.550 | 5.690 | 5.490 | 5.520 | 5.520 | 18,587,163 |
| 2024-09-24 | 5.460 | 5.550 | 5.330 | 5.550 | 5.550 | 17,296,030 |
| 2024-09-23 | 5.320 | 5.590 | 5.270 | 5.520 | 5.520 | 14,341,100 |
| 2024-09-20 | 5.450 | 5.490 | 5.320 | 5.370 | 5.370 | 13,257,240 |
| 2024-09-19 | 5.420 | 5.670 | 5.390 | 5.530 | 5.530 | 21,313,718 |
| 2024-09-18 | 5.250 | 5.760 | 5.110 | 5.580 | 5.580 | 23,113,360 |
| 2024-09-13 | 5.400 | 5.410 | 5.260 | 5.310 | 5.310 | 16,081,000 |
| 2024-09-12 | 5.210 | 5.600 | 5.090 | 5.500 | 5.500 | 28,603,110 |
| 2024-09-11 | 4.960 | 5.800 | 4.900 | 5.260 | 5.260 | 27,107,193 |
| 2024-09-10 | 4.840 | 4.970 | 4.820 | 4.950 | 4.950 | 4,127,500 |
| 2024-09-09 | 4.820 | 4.890 | 4.770 | 4.830 | 4.830 | 2,887,450 |
| 2024-09-06 | 4.990 | 4.990 | 4.840 | 4.840 | 4.840 | 4,234,800 |
| 2024-09-05 | 4.960 | 5.020 | 4.940 | 4.980 | 4.980 | 3,346,910 |
| 2024-09-04 | 4.970 | 5.020 | 4.910 | 4.950 | 4.950 | 3,478,900 |
| 2024-09-03 | 5.020 | 5.080 | 4.970 | 5.000 | 5.000 | 3,863,630 |
| 2024-09-02 | 5.100 | 5.130 | 4.960 | 4.970 | 4.970 | 4,818,500 |
| 2024-08-30 | 5.010 | 5.170 | 4.980 | 5.100 | 5.100 | 7,070,700 |
| 2024-08-29 | 4.900 | 5.040 | 4.860 | 5.010 | 5.010 | 4,095,800 |
| 2024-08-28 | 4.810 | 4.960 | 4.800 | 4.910 | 4.910 | 3,300,950 |
| 2024-08-27 | 4.950 | 4.990 | 4.820 | 4.840 | 4.840 | 3,694,500 |
| 2024-08-26 | 4.850 | 4.990 | 4.850 | 4.990 | 4.990 | 4,654,180 |
| 2024-08-23 | 4.900 | 4.920 | 4.740 | 4.840 | 4.840 | 4,751,230 |
| 2024-08-22 | 5.090 | 5.150 | 4.900 | 4.900 | 4.900 | 4,503,500 |
| 2024-08-21 | 4.940 | 5.010 | 4.930 | 4.980 | 4.980 | 2,903,900 |
| 2024-08-20 | 5.060 | 5.090 | 4.900 | 4.950 | 4.950 | 5,356,040 |
| 2024-08-19 | 5.150 | 5.170 | 5.050 | 5.060 | 5.060 | 6,178,200 |
| 2024-08-16 | 5.190 | 5.230 | 5.140 | 5.170 | 5.170 | 4,401,830 |
| 2024-08-15 | 5.140 | 5.200 | 5.030 | 5.200 | 5.200 | 5,780,240 |
| 2024-08-14 | 5.180 | 5.240 | 5.140 | 5.160 | 5.160 | 3,699,150 |
| 2024-08-13 | 5.070 | 5.160 | 5.020 | 5.160 | 5.160 | 4,441,500 |
| 2024-08-12 | 5.130 | 5.240 | 5.050 | 5.080 | 5.080 | 5,555,900 |
| 2024-08-09 | 5.180 | 5.250 | 5.090 | 5.130 | 5.130 | 4,750,000 |
| 2024-08-08 | 5.300 | 5.310 | 5.110 | 5.150 | 5.150 | 9,090,248 |
| 2024-08-07 | 5.200 | 5.400 | 5.200 | 5.350 | 5.350 | 14,478,970 |
| 2024-08-06 | 5.100 | 5.150 | 5.020 | 5.120 | 5.120 | 4,389,600 |
| 2024-08-05 | 5.180 | 5.270 | 4.990 | 4.990 | 4.990 | 6,978,810 |
| 2024-08-02 | 5.420 | 5.420 | 5.250 | 5.270 | 5.270 | 6,906,588 |
| 2024-08-01 | 5.350 | 5.460 | 5.290 | 5.450 | 5.450 | 9,396,440 |
| 2024-07-31 | 5.260 | 5.380 | 5.200 | 5.360 | 5.360 | 7,528,800 |
| 2024-07-30 | 5.210 | 5.270 | 5.130 | 5.230 | 5.230 | 5,021,500 |
| 2024-07-29 | 5.210 | 5.340 | 5.130 | 5.260 | 5.260 | 6,313,460 |
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.