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
2024-04-30	11.070	11.870	10.900	11.290	11.179	10,736,350
2024-04-29	10.490	11.190	10.320	11.190	11.080	8,568,020
2024-04-26	10.090	10.410	9.950	10.240	10.139	7,036,173
2024-04-25	9.840	10.660	9.840	10.380	10.278	8,370,579
2024-04-24	9.610	10.490	9.530	9.940	9.842	6,557,523
2024-04-23	9.280	9.680	9.190	9.490	9.397	4,935,210
2024-04-22	9.580	9.840	9.150	9.390	9.298	7,128,420
2024-04-19	9.460	9.980	9.120	9.570	9.476	8,846,134
2024-04-18	9.660	9.820	9.320	9.530	9.436	7,716,160
2024-04-17	9.140	9.960	9.100	9.860	9.763	13,359,800
2024-04-16	10.790	10.840	8.980	9.010	8.921	15,716,490
2024-04-15	12.640	12.890	10.760	11.110	11.001	19,170,590
2024-04-12	11.030	12.980	10.720	12.980	12.852	15,502,970
2024-04-11	10.870	11.070	10.630	10.820	10.713	2,440,700
2024-04-10	11.340	11.350	10.720	10.870	10.763	3,353,510
2024-04-09	10.990	11.400	10.910	11.380	11.268	3,772,050
2024-04-08	11.670	11.670	10.970	10.990	10.882	4,361,438
2024-04-03	11.900	12.090	11.420	11.700	11.585	4,510,395
2024-04-02	11.410	12.120	11.380	11.890	11.773	5,709,092
2024-04-01	10.990	11.420	10.990	11.400	11.288	2,888,650
2024-03-29	10.620	11.000	10.620	10.990	10.882	2,406,550
2024-03-28	10.470	10.890	10.360	10.660	10.555	2,798,090
2024-03-27	10.850	10.950	10.390	10.410	10.307	2,907,470
2024-03-26	11.000	11.040	10.490	10.810	10.704	3,640,150
2024-03-25	11.330	11.360	10.880	10.900	10.793	4,074,230
2024-03-22	11.280	11.610	11.170	11.340	11.228	5,567,893
2024-03-21	11.300	11.460	11.090	11.290	11.179	3,469,620
2024-03-20	11.150	11.480	11.090	11.350	11.238	5,175,887
2024-03-19	11.200	11.360	11.030	11.160	11.050	5,927,290
2024-03-18	11.310	11.460	11.070	11.180	11.070	6,802,940
2024-03-15	11.000	11.660	10.750	11.370	11.258	9,180,880
2024-03-14	11.210	12.280	10.800	11.150	11.040	11,689,710
2024-03-13	10.350	11.880	10.280	11.340	11.228	9,535,116
2024-03-12	10.220	10.390	10.110	10.390	10.288	2,644,659
2024-03-11	9.830	10.190	9.800	10.170	10.070	2,989,823
2024-03-08	9.770	9.960	9.640	9.830	9.733	2,351,190
2024-03-07	9.930	10.080	9.750	9.760	9.664	2,779,895
2024-03-06	9.710	10.000	9.590	9.880	9.783	3,457,880
2024-03-05	9.980	10.150	9.760	9.760	9.664	3,328,795
2024-03-04	10.200	10.280	9.770	9.980	9.882	3,797,535
2024-03-01	10.050	10.420	9.960	10.170	10.070	4,799,320
2024-02-29	9.520	10.160	9.290	10.050	9.951	6,751,417
2024-02-28	11.000	11.240	9.520	9.520	9.426	7,458,920
2024-02-27	10.540	11.000	10.310	10.970	10.862	4,246,111
2024-02-26	10.150	10.710	10.010	10.400	10.298	4,763,544
2024-02-23	9.560	10.230	9.560	10.210	10.109	5,369,804
2024-02-22	9.210	9.600	9.050	9.490	9.397	4,957,204
2024-02-21	8.700	9.580	8.650	9.140	9.050	5,269,390
2024-02-20	8.810	8.900	8.460	8.790	8.703	4,297,882
2024-02-19	8.060	8.830	8.040	8.720	8.634	8,367,215
2024-02-08	7.170	8.030	6.700	7.960	7.882	9,384,928
2024-02-07	8.130	8.230	6.720	6.990	6.921	8,672,600
2024-02-06	7.810	8.540	7.010	8.150	8.070	7,641,514
2024-02-05	9.950	9.950	7.960	8.300	8.218	7,826,710
2024-02-02	10.800	11.160	9.590	9.950	9.852	4,122,110
2024-02-01	11.200	11.200	10.460	10.770	10.664	3,143,310
2024-01-31	11.800	11.810	10.900	11.000	10.892	2,995,120
2024-01-30	12.350	12.350	11.730	11.750	11.634	2,346,020
2024-01-29	13.100	13.100	12.210	12.220	12.100	2,161,620
2024-01-26	12.900	13.210	12.850	12.930	12.803	2,269,980

← NewerPage 11 of 21 · 1,219 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.