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
2023-02-06	44.010	44.670	43.820	44.240	22.892	1,820,579
2023-02-03	43.690	44.490	43.560	44.330	22.938	2,319,838
2023-02-02	44.190	44.350	43.630	43.730	22.628	1,696,889
2023-02-01	43.920	44.590	43.460	44.140	22.840	2,230,326
2023-01-31	42.340	43.940	41.700	43.630	22.576	2,794,882
2023-01-30	42.110	42.880	42.000	42.180	21.826	2,665,116
2023-01-20	40.980	41.800	40.500	41.740	21.598	3,354,852
2023-01-19	40.610	40.950	40.380	40.790	21.107	2,109,698
2023-01-18	40.790	41.260	40.210	40.760	21.091	2,683,669
2023-01-17	40.990	42.090	40.510	40.800	21.112	2,912,258
2023-01-16	41.290	41.580	40.250	40.740	21.081	4,336,638
2023-01-13	43.300	43.560	40.520	41.290	21.365	4,454,246
2023-01-12	43.280	43.700	42.800	42.950	22.224	2,090,318
2023-01-11	43.880	44.760	43.150	43.340	22.426	1,726,071
2023-01-10	43.810	44.860	43.810	44.030	22.783	1,050,738
2023-01-09	43.550	44.680	43.300	44.460	23.006	1,822,453
2023-01-06	43.280	44.150	43.010	43.420	22.468	1,438,271
2023-01-05	42.940	43.680	42.550	43.320	22.416	1,461,037
2023-01-04	43.870	44.130	42.400	42.830	22.162	1,160,191
2023-01-03	43.200	44.280	42.170	43.810	22.669	2,106,155
2022-12-30	42.060	42.650	41.790	42.490	21.986	1,068,940
2022-12-29	42.230	42.590	41.980	42.060	21.764	738,568
2022-12-28	43.080	43.280	41.800	42.190	21.831	777,932
2022-12-27	43.630	43.980	42.630	43.070	22.286	755,322
2022-12-26	42.220	43.770	41.380	43.620	22.571	1,687,722
2022-12-23	42.000	42.980	41.000	41.420	21.433	1,305,490
2022-12-22	44.340	44.400	42.670	42.670	22.079	732,260
2022-12-21	44.990	45.350	43.290	44.270	22.907	1,402,389
2022-12-20	45.990	45.990	44.420	44.800	23.182	885,210
2022-12-19	47.640	47.640	44.990	45.380	23.482	1,064,380
2022-12-16	47.900	49.500	47.050	47.250	24.449	796,100
2022-12-15	47.990	49.700	47.600	48.600	25.148	967,480
2022-12-14	47.580	48.990	47.290	47.520	24.589	740,093
2022-12-13	48.340	48.430	47.210	47.280	24.465	485,794
2022-12-12	49.500	49.500	47.790	47.830	24.750	1,161,477
2022-12-09	48.300	49.980	48.020	49.500	25.614	1,699,869
2022-12-08	49.390	49.460	48.510	48.590	25.143	796,138
2022-12-07	48.800	49.640	48.360	49.140	25.427	779,950
2022-12-06	49.370	49.370	48.370	48.830	25.267	864,880
2022-12-05	50.440	50.440	49.300	49.430	25.577	1,304,059
2022-12-02	51.590	51.600	50.240	50.490	26.126	1,550,076
2022-12-01	49.500	51.770	49.500	51.120	26.452	3,165,304
2022-11-30	48.050	49.880	47.530	49.400	25.562	1,526,332
2022-11-29	47.760	48.390	47.320	48.050	24.863	651,515
2022-11-28	48.310	48.540	47.280	48.000	24.837	969,252
2022-11-25	49.460	50.300	48.150	49.020	25.365	1,761,674
2022-11-24	48.860	50.660	48.560	49.430	25.577	2,206,678
2022-11-23	48.400	48.950	47.590	48.880	25.293	820,062
2022-11-22	48.000	50.200	48.000	48.330	25.008	1,104,097
2022-11-21	47.150	48.290	47.140	48.030	24.853	950,889
2022-11-18	49.800	49.960	47.600	47.600	24.630	1,376,359
2022-11-17	48.510	49.430	48.050	49.300	25.510	889,314
2022-11-16	49.880	50.190	48.600	48.660	25.179	1,157,379
2022-11-15	48.800	49.880	48.510	49.740	25.738	1,744,973
2022-11-14	48.500	49.740	48.200	49.250	25.484	1,447,756
2022-11-11	50.980	51.790	49.030	49.170	25.443	2,109,949
2022-11-10	50.500	50.770	49.250	50.050	25.898	1,895,097
2022-11-09	48.890	51.300	48.620	50.700	26.235	2,587,609
2022-11-08	49.850	50.280	47.780	48.890	25.298	2,151,552
2022-11-07	49.640	50.490	49.580	49.800	25.769	2,705,599

← NewerPage 16 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.