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
2023-05-05	15.600	15.990	15.230	15.300	15.149	2,188,320
2023-05-04	15.720	16.220	15.610	15.780	15.625	2,867,123
2023-04-28	14.990	15.840	14.810	15.810	15.654	5,541,400
2023-04-27	16.600	16.790	16.150	16.230	16.070	3,039,158
2023-04-26	16.490	16.930	16.400	16.770	16.605	2,406,677
2023-04-25	17.380	17.380	16.350	16.490	16.328	3,386,460
2023-04-24	17.250	17.490	17.060	17.330	17.159	2,122,000
2023-04-21	17.800	17.820	17.000	17.080	16.912	3,183,620
2023-04-20	18.190	18.250	17.570	17.760	17.585	3,247,020
2023-04-19	18.000	18.580	17.990	18.240	18.060	3,006,560
2023-04-18	18.460	18.480	18.030	18.110	17.932	2,510,310
2023-04-17	18.500	18.640	18.250	18.470	18.288	2,760,260
2023-04-14	18.130	18.610	18.000	18.570	18.387	3,817,840
2023-04-13	18.700	18.700	18.020	18.100	17.922	4,159,578
2023-04-12	19.000	19.050	18.620	18.740	18.555	3,943,422
2023-04-11	19.630	19.630	18.810	19.000	18.813	5,190,460
2023-04-10	20.260	20.360	19.580	19.640	19.446	4,489,560
2023-04-07	20.770	20.780	20.240	20.370	20.169	3,796,480
2023-04-06	20.110	20.940	19.840	20.760	20.555	5,287,558
2023-04-04	20.900	21.190	20.320	20.370	20.169	5,803,668
2023-04-03	20.600	21.150	20.450	20.960	20.753	5,182,428
2023-03-31	20.300	21.200	20.100	20.800	20.595	5,338,887
2023-03-30	20.360	20.680	20.230	20.320	20.120	2,908,380
2023-03-29	20.650	20.840	20.140	20.300	20.100	3,764,665
2023-03-28	21.410	21.590	20.620	20.710	20.506	5,610,299
2023-03-27	20.480	21.750	20.480	21.550	21.338	9,395,207
2023-03-24	20.500	20.900	20.130	20.370	20.169	3,721,671
2023-03-23	21.080	21.170	20.060	20.510	20.308	6,012,319
2023-03-22	41.000	41.000	40.200	40.330	20.869	3,982,345
2023-03-21	40.450	40.830	39.640	40.770	21.096	3,452,054
2023-03-20	41.420	41.420	40.310	40.370	20.889	4,544,038
2023-03-17	41.100	41.900	40.830	41.250	21.345	7,436,204
2023-03-16	40.830	41.180	40.050	40.420	20.915	4,758,197
2023-03-15	39.870	41.950	39.750	40.910	21.169	5,584,539
2023-03-14	40.450	40.550	38.880	39.380	20.377	3,971,284
2023-03-13	40.560	41.390	40.220	40.650	21.034	3,901,219
2023-03-10	41.800	42.670	41.390	41.410	21.427	7,341,027
2023-03-09	40.450	41.390	40.140	41.270	21.355	5,357,532
2023-03-08	39.440	40.570	39.300	40.380	20.895	3,954,007
2023-03-07	41.080	41.250	39.370	39.390	20.382	4,981,057
2023-03-06	41.700	41.700	40.870	41.250	21.345	4,246,597
2023-03-03	41.880	42.160	41.410	41.600	21.526	3,403,161
2023-03-02	42.560	42.700	41.650	41.800	21.629	5,474,721
2023-03-01	42.400	42.590	42.170	42.460	21.971	3,993,517
2023-02-28	42.250	42.570	41.720	42.560	22.023	4,611,678
2023-02-27	41.700	42.990	41.150	42.320	21.898	7,871,821
2023-02-24	42.020	42.190	41.140	41.780	21.619	5,282,158
2023-02-23	41.910	42.880	41.630	42.150	21.810	8,073,021
2023-02-22	41.500	41.890	41.020	41.610	21.531	6,132,350
2023-02-21	45.100	45.100	41.650	41.860	21.660	17,921,667
2023-02-20	47.500	47.990	46.680	47.410	24.532	5,658,601
2023-02-17	48.000	48.320	46.900	47.360	24.506	4,261,854
2023-02-16	49.370	49.640	47.290	47.770	24.718	5,338,487
2023-02-15	48.760	49.860	48.530	49.370	25.546	3,601,281
2023-02-14	48.510	49.190	47.830	48.830	25.267	5,674,500
2023-02-13	48.110	48.440	47.470	47.680	24.672	3,827,467
2023-02-10	46.190	48.900	46.150	48.110	24.894	5,966,281
2023-02-09	44.980	46.780	44.850	46.780	24.206	4,219,575
2023-02-08	45.040	45.450	44.320	44.580	23.068	1,813,669
2023-02-07	44.230	45.680	44.230	45.100	23.337	2,397,951

← NewerPage 15 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.