Jiangsu Yida Chemical Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.680	12.910	12.620	12.870	12.844	3,952,010
2024-07-26	12.650	12.820	12.550	12.720	12.694	4,426,930
2024-07-25	12.820	12.920	12.540	12.650	12.624	6,551,830
2024-07-24	13.700	13.980	12.960	13.130	13.103	10,566,200
2024-07-23	14.310	14.470	13.940	13.980	13.951	7,488,390
2024-07-22	14.900	14.900	14.450	14.490	14.460	10,471,990
2024-07-19	14.040	15.620	13.900	14.960	14.929	18,242,430
2024-07-18	13.970	14.360	13.690	14.360	14.330	10,869,690
2024-07-17	14.300	14.580	13.670	13.690	13.662	8,208,260
2024-07-16	14.070	14.460	14.000	14.400	14.370	7,857,481
2024-07-15	14.470	14.900	14.150	14.180	14.151	11,334,710
2024-07-12	13.500	14.990	13.490	14.540	14.510	16,604,801
2024-07-11	13.440	13.680	13.250	13.570	13.542	6,695,391
2024-07-10	13.450	13.900	13.190	13.200	13.173	6,670,570
2024-07-09	12.880	13.630	12.810	13.590	13.562	6,855,779
2024-07-08	12.900	13.180	12.750	12.990	12.963	3,664,491
2024-07-05	12.770	13.090	12.670	13.020	12.993	4,361,568
2024-07-04	13.160	13.300	12.800	12.890	12.864	4,380,460
2024-07-03	13.700	13.790	13.110	13.290	13.263	5,796,870
2024-07-02	13.480	14.060	13.370	13.680	13.652	8,312,890
2024-07-01	12.950	14.060	12.670	13.680	13.652	9,170,610
2024-06-28	12.720	13.130	12.700	12.820	12.794	4,903,840
2024-06-27	13.590	13.610	12.730	12.800	12.674	6,900,780
2024-06-26	13.060	13.680	12.340	13.580	13.446	8,061,610
2024-06-25	12.790	13.180	12.790	12.960	12.832	6,146,702
2024-06-24	13.490	13.680	12.820	12.840	12.714	8,636,830
2024-06-21	14.180	14.180	12.990	13.610	13.476	9,819,170
2024-06-20	14.390	15.150	14.230	14.520	14.377	15,448,480
2024-06-19	14.400	14.860	14.210	14.540	14.397	12,806,690
2024-06-18	13.720	14.740	13.600	14.680	14.535	16,866,770
2024-06-17	13.420	13.950	13.230	13.910	13.773	13,198,050
2024-06-14	13.860	13.960	13.150	13.640	13.506	12,873,870
2024-06-13	14.760	15.770	13.830	13.960	13.822	20,463,619
2024-06-12	14.350	14.700	14.180	14.450	14.308	17,195,760
2024-06-11	13.360	14.950	13.360	14.830	14.684	22,648,561
2024-06-07	13.400	13.980	13.150	13.720	13.585	15,428,610
2024-06-06	12.160	14.630	12.160	13.390	13.258	17,011,289
2024-06-05	12.670	12.800	12.170	12.190	12.070	6,553,080
2024-06-04	12.630	13.070	12.280	12.770	12.644	7,814,883
2024-06-03	13.000	13.590	12.750	12.900	12.773	9,343,946
2024-05-31	13.840	13.890	13.190	13.210	13.080	12,153,630
2024-05-30	14.080	14.310	13.690	14.090	13.951	14,063,230
2024-05-29	13.400	14.460	13.330	14.450	14.308	19,730,109
2024-05-28	13.250	13.980	13.150	13.750	13.615	19,064,609
2024-05-27	12.180	13.500	12.050	13.500	13.367	15,159,310
2024-05-24	12.700	12.700	12.150	12.230	12.110	8,794,659
2024-05-23	12.550	13.290	12.290	12.840	12.714	9,259,689
2024-05-22	13.120	13.160	12.580	12.750	12.624	11,256,270
2024-05-21	13.070	13.730	12.750	13.420	13.288	14,976,850
2024-05-20	12.450	13.180	12.450	12.980	12.852	10,177,000
2024-05-17	12.570	12.770	12.320	12.570	12.446	7,379,384
2024-05-16	12.510	12.880	12.450	12.580	12.456	9,382,493
2024-05-15	12.500	12.890	12.140	12.800	12.674	10,895,170
2024-05-14	12.800	13.060	12.300	12.450	12.327	12,970,300
2024-05-13	12.910	12.980	12.530	12.830	12.704	12,416,880
2024-05-10	14.040	14.130	13.050	13.170	13.040	20,823,551
2024-05-09	14.200	15.060	14.010	14.300	14.159	26,419,490
2024-05-08	15.000	16.880	14.700	15.510	15.357	37,701,621
2024-05-07	12.900	14.620	12.900	14.620	14.476	15,811,760
2024-05-06	11.480	12.370	10.950	12.180	12.060	13,392,980

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.0300 CNY
2024-06-28	0.1000 CNY
2023-03-23	0.2850 CNY
2022-05-27	0.1000 CNY
2020-05-07	0.0500 CNY
2019-05-20	0.1515 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.