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
2023-08-01	16.700	16.850	16.350	16.640	16.476	2,889,102
2023-07-31	16.660	16.810	16.520	16.680	16.516	3,239,568
2023-07-28	16.660	16.680	16.240	16.660	16.496	4,523,359
2023-07-27	17.230	17.280	16.540	16.670	16.506	5,731,830
2023-07-26	17.310	18.090	16.860	17.340	17.169	8,322,906
2023-07-25	17.700	17.700	17.190	17.400	17.229	7,678,850
2023-07-24	17.000	18.300	16.950	17.790	17.615	11,345,860
2023-07-21	17.230	17.500	16.610	16.680	16.516	8,967,493
2023-07-20	17.770	18.600	17.400	17.660	17.486	13,592,390
2023-07-19	17.160	17.940	16.700	16.920	16.753	9,941,349
2023-07-18	16.060	16.950	15.860	16.590	16.427	7,302,295
2023-07-17	15.920	16.580	15.500	16.190	16.030	5,036,117
2023-07-14	16.250	16.260	15.870	15.880	15.724	1,735,924
2023-07-13	16.070	16.250	16.050	16.160	16.001	1,075,488
2023-07-12	16.260	16.470	15.970	16.010	15.852	1,499,420
2023-07-11	15.980	16.360	15.840	16.330	16.169	2,094,435
2023-07-10	15.880	16.010	15.740	15.910	15.753	1,157,460
2023-07-07	15.840	15.900	15.620	15.760	15.605	1,011,688
2023-07-06	15.900	15.980	15.740	15.840	15.684	1,094,798
2023-07-05	16.150	16.220	15.890	15.940	15.783	1,349,735
2023-07-04	16.200	16.260	16.050	16.100	15.941	1,683,800
2023-07-03	16.480	16.570	16.090	16.110	15.951	1,819,473
2023-06-30	15.960	16.430	15.810	16.280	16.120	2,202,520
2023-06-29	15.720	15.980	15.530	15.930	15.773	1,586,506
2023-06-28	15.770	15.770	15.390	15.650	15.496	1,168,838
2023-06-27	15.220	15.780	15.220	15.750	15.595	1,838,379
2023-06-26	15.340	15.690	15.240	15.300	15.149	1,689,590
2023-06-21	15.880	16.130	15.480	15.500	15.347	2,645,730
2023-06-20	15.780	16.540	15.710	16.010	15.852	4,288,303
2023-06-19	15.690	15.940	15.500	15.650	15.496	1,754,480
2023-06-16	15.580	15.730	15.410	15.610	15.456	1,897,415
2023-06-15	15.170	16.130	15.050	15.610	15.456	3,331,456
2023-06-14	15.170	15.250	15.020	15.180	15.030	1,101,875
2023-06-13	15.360	15.460	15.140	15.170	15.021	1,265,340
2023-06-12	15.150	15.500	14.860	15.400	15.248	1,605,598
2023-06-09	15.430	15.430	14.900	15.100	14.951	1,587,778
2023-06-08	15.550	15.640	15.250	15.280	15.129	1,263,220
2023-06-07	15.710	15.800	15.440	15.500	15.347	1,478,060
2023-06-06	16.230	16.260	15.700	15.710	15.555	1,739,795
2023-06-05	16.580	16.670	16.130	16.220	16.060	1,844,480
2023-06-02	16.250	16.670	16.250	16.580	16.417	2,016,441
2023-06-01	15.960	16.430	15.890	16.330	16.169	2,371,860
2023-05-31	16.370	16.370	15.870	15.960	15.803	2,172,007
2023-05-30	16.250	16.390	16.060	16.260	16.100	2,033,051
2023-05-29	16.510	16.650	16.210	16.250	16.090	2,323,034
2023-05-26	16.620	16.700	16.240	16.510	16.347	2,951,434
2023-05-25	17.100	17.100	16.470	16.750	16.585	4,217,724
2023-05-24	16.200	17.490	15.980	17.210	17.040	7,287,113
2023-05-23	16.080	16.400	15.880	16.040	15.882	2,043,280
2023-05-22	15.720	16.080	15.650	16.070	15.912	1,848,192
2023-05-19	15.720	15.930	15.550	15.790	15.634	1,577,170
2023-05-18	15.970	15.970	15.530	15.630	15.476	1,380,357
2023-05-17	15.600	15.860	15.540	15.840	15.684	1,474,328
2023-05-16	15.590	15.740	15.420	15.610	15.456	1,342,458
2023-05-15	15.310	15.620	15.250	15.600	15.446	1,337,720
2023-05-12	15.690	15.800	15.330	15.350	15.199	1,806,880
2023-05-11	15.430	15.770	15.290	15.690	15.535	2,333,900
2023-05-10	15.050	15.550	14.900	15.410	15.258	2,671,065
2023-05-09	15.360	15.500	15.000	15.000	14.852	2,417,144
2023-05-08	15.260	15.670	15.220	15.310	15.159	2,209,198

← NewerPage 14 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.