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
2024-01-25	12.390	12.880	12.210	12.880	12.753	2,536,109
2024-01-24	12.420	12.620	11.870	12.410	12.288	2,837,689
2024-01-23	12.500	12.570	12.130	12.320	12.199	3,314,040
2024-01-22	13.470	13.700	12.400	12.520	12.397	2,803,682
2024-01-19	13.720	13.720	13.370	13.400	13.268	1,677,519
2024-01-18	13.810	13.890	13.130	13.520	13.387	2,374,340
2024-01-17	14.310	14.310	13.820	13.830	13.694	1,600,040
2024-01-16	14.350	14.460	14.030	14.260	14.120	1,710,540
2024-01-15	14.540	14.540	14.210	14.330	14.189	1,647,100
2024-01-12	14.560	14.740	14.440	14.440	14.298	1,503,700
2024-01-11	14.480	14.720	14.330	14.600	14.456	1,779,690
2024-01-10	14.540	14.790	14.300	14.480	14.337	1,633,220
2024-01-09	14.590	14.870	14.390	14.540	14.397	1,668,160
2024-01-08	14.880	14.890	14.500	14.510	14.367	1,541,230
2024-01-05	15.240	15.270	14.730	14.870	14.723	1,947,800
2024-01-04	15.200	15.350	15.120	15.210	15.060	1,471,050
2024-01-03	15.330	15.350	15.020	15.200	15.050	2,002,540
2024-01-02	14.950	15.230	14.910	15.160	15.011	1,665,890
2023-12-29	14.860	14.980	14.730	14.930	14.783	1,403,210
2023-12-28	14.210	14.840	14.130	14.800	14.654	2,263,510
2023-12-27	14.240	14.320	14.040	14.210	14.070	896,650
2023-12-26	14.340	14.370	14.140	14.190	14.050	1,188,880
2023-12-25	14.380	14.480	14.150	14.340	14.199	1,495,050
2023-12-22	14.630	14.680	14.370	14.440	14.298	1,728,470
2023-12-21	14.590	14.650	14.180	14.570	14.426	1,991,430
2023-12-20	14.520	14.850	14.520	14.560	14.417	1,902,180
2023-12-19	14.390	14.550	14.230	14.530	14.387	1,159,150
2023-12-18	14.560	14.600	14.350	14.370	14.228	1,508,140
2023-12-15	14.570	14.720	14.490	14.580	14.436	1,450,420
2023-12-14	14.560	14.720	14.520	14.560	14.417	1,365,280
2023-12-13	14.740	14.930	14.560	14.560	14.417	1,638,900
2023-12-12	14.970	15.070	14.610	14.740	14.595	1,759,074
2023-12-11	14.710	14.890	14.520	14.840	14.694	2,462,060
2023-12-08	15.140	15.250	14.700	14.770	14.624	2,180,900
2023-12-07	15.400	15.400	15.070	15.100	14.951	1,581,080
2023-12-06	15.360	15.580	15.200	15.340	15.189	1,892,870
2023-12-05	15.640	15.650	15.250	15.290	15.139	1,843,520
2023-12-04	15.670	15.710	15.420	15.540	15.387	1,759,430
2023-12-01	15.890	15.890	15.420	15.590	15.436	1,685,480
2023-11-30	15.950	15.950	15.460	15.580	15.427	1,956,340
2023-11-29	16.000	16.070	15.770	15.800	15.644	1,706,380
2023-11-28	15.880	16.100	15.830	15.990	15.832	1,415,009
2023-11-27	15.860	16.190	15.840	15.950	15.793	2,249,950
2023-11-24	16.470	16.470	16.020	16.060	15.902	2,252,790
2023-11-23	16.090	16.250	16.080	16.180	16.021	1,732,700
2023-11-22	16.160	16.330	16.070	16.090	15.931	1,958,440
2023-11-21	16.630	16.690	16.180	16.210	16.050	2,423,480
2023-11-20	16.420	16.640	16.270	16.630	16.466	2,838,830
2023-11-17	16.120	16.480	16.120	16.300	16.139	2,659,320
2023-11-16	16.160	16.590	16.070	16.270	16.110	4,275,200
2023-11-15	16.210	16.390	16.190	16.240	16.080	1,900,540
2023-11-14	16.340	16.420	16.150	16.180	16.021	2,682,130
2023-11-13	16.360	16.540	16.240	16.370	16.209	3,053,042
2023-11-10	16.330	16.550	16.100	16.300	16.139	3,155,660
2023-11-09	16.350	16.800	16.160	16.460	16.298	4,697,200
2023-11-08	16.160	16.350	16.040	16.280	16.120	3,158,340
2023-11-07	15.900	16.170	15.860	16.130	15.971	3,281,720
2023-11-06	15.740	15.900	15.720	15.800	15.644	1,861,940
2023-11-03	15.250	15.760	15.250	15.690	15.535	2,728,760
2023-11-02	15.650	15.860	15.360	15.410	15.258	2,473,070

← NewerPage 12 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.