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
2023-11-01	15.410	15.810	15.380	15.730	15.575	2,928,530
2023-10-31	15.300	15.530	15.080	15.430	15.278	2,581,810
2023-10-30	14.770	15.370	14.700	15.300	15.149	3,153,620
2023-10-27	14.330	15.060	14.150	14.900	14.753	3,380,230
2023-10-26	14.310	14.450	14.030	14.370	14.228	2,543,010
2023-10-25	14.540	14.620	14.400	14.440	14.298	1,891,850
2023-10-24	13.880	14.520	13.830	14.490	14.347	2,884,050
2023-10-23	14.210	14.410	13.740	13.880	13.743	2,331,830
2023-10-20	14.360	14.570	14.220	14.250	14.110	2,195,350
2023-10-19	14.480	14.840	14.350	14.400	14.258	2,617,960
2023-10-18	14.780	15.070	14.420	14.430	14.288	3,028,130
2023-10-17	15.040	15.180	14.770	14.850	14.704	2,532,200
2023-10-16	15.530	15.680	14.930	15.060	14.912	4,655,967
2023-10-13	15.920	16.030	15.550	15.580	15.427	5,077,420
2023-10-12	16.200	16.200	15.860	16.080	15.922	3,298,010
2023-10-11	15.930	16.290	15.880	16.100	15.941	3,442,627
2023-10-10	15.940	16.240	15.880	15.930	15.773	3,321,187
2023-10-09	16.020	16.300	15.860	15.880	15.724	3,963,690
2023-09-28	15.990	16.250	15.980	16.080	15.922	3,318,550
2023-09-27	16.000	16.280	15.900	15.960	15.803	4,197,324
2023-09-26	16.560	16.720	15.830	16.170	16.011	9,139,110
2023-09-25	16.710	17.480	16.700	16.710	16.545	7,721,660
2023-09-22	16.980	17.300	16.540	16.890	16.724	8,130,680
2023-09-21	16.960	17.540	16.860	17.350	17.179	7,748,245
2023-09-20	17.080	17.510	16.500	17.130	16.961	8,700,352
2023-09-19	16.900	17.530	16.680	17.320	17.149	9,361,988
2023-09-18	17.800	18.160	17.050	17.100	16.932	12,174,230
2023-09-15	18.440	19.370	18.200	18.430	18.248	16,334,850
2023-09-14	17.790	19.530	17.150	19.050	18.862	21,939,811
2023-09-13	18.640	19.600	18.040	18.200	18.021	23,634,400
2023-09-12	17.060	17.950	16.290	17.850	17.674	15,436,060
2023-09-11	18.170	18.770	17.030	17.360	17.189	15,988,770
2023-09-08	16.800	18.390	16.800	17.650	17.476	15,531,620
2023-09-07	18.700	18.700	17.100	17.230	17.060	16,139,660
2023-09-06	16.330	19.340	16.210	19.250	19.060	26,393,211
2023-09-05	15.770	16.880	15.600	16.770	16.605	11,746,400
2023-09-04	15.460	15.580	15.300	15.520	15.367	1,337,420
2023-09-01	15.300	15.580	15.190	15.470	15.318	1,847,290
2023-08-31	15.220	15.640	15.150	15.320	15.169	2,000,090
2023-08-30	15.010	15.380	14.960	15.230	15.080	1,763,888
2023-08-29	14.250	14.930	14.240	14.900	14.753	1,942,390
2023-08-28	14.660	14.900	14.190	14.260	14.120	1,761,538
2023-08-25	14.210	14.500	13.990	14.050	13.912	1,468,334
2023-08-24	14.140	14.480	13.880	14.310	14.169	2,360,650
2023-08-23	14.630	14.730	14.410	14.420	14.278	1,274,080
2023-08-22	15.190	15.370	14.500	14.750	14.605	2,299,534
2023-08-21	15.090	15.380	15.090	15.230	15.080	1,017,049
2023-08-18	15.370	15.490	15.160	15.160	15.011	836,720
2023-08-17	15.050	15.390	14.900	15.380	15.228	1,104,120
2023-08-16	15.300	15.360	15.100	15.100	14.951	1,010,200
2023-08-15	15.450	15.500	15.170	15.300	15.149	1,347,620
2023-08-14	15.500	15.500	15.200	15.460	15.308	1,525,144
2023-08-11	16.000	16.040	15.530	15.590	15.436	1,486,068
2023-08-10	15.650	15.960	15.650	15.920	15.763	1,201,680
2023-08-09	16.100	16.100	15.640	15.660	15.506	1,790,558
2023-08-08	15.980	16.140	15.800	16.030	15.872	1,537,770
2023-08-07	16.340	16.340	15.850	15.930	15.773	1,976,760
2023-08-04	16.350	16.520	16.080	16.150	15.991	2,434,270
2023-08-03	16.500	16.500	16.330	16.350	16.189	1,776,800
2023-08-02	16.600	16.650	16.380	16.530	16.367	2,035,380

← NewerPage 13 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.