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
2022-11-04	50.740	51.390	49.710	49.850	25.795	5,438,043
2022-11-03	48.800	50.240	48.250	50.240	25.997	3,335,209
2022-11-02	45.980	49.780	45.190	49.480	25.603	3,733,882
2022-11-01	46.000	46.500	45.000	45.890	23.746	2,441,016
2022-10-31	45.320	47.840	45.320	46.000	23.803	2,559,723
2022-10-28	48.180	50.150	46.680	47.000	24.320	3,407,328
2022-10-27	48.790	50.410	48.140	48.180	24.931	2,871,545
2022-10-26	47.840	49.500	46.650	49.100	25.407	4,241,558
2022-10-25	46.210	48.200	44.600	47.910	24.791	3,882,248
2022-10-24	45.640	48.180	45.010	46.550	24.087	4,275,278
2022-10-21	46.000	46.060	43.880	45.160	23.368	3,644,888
2022-10-20	46.000	47.130	44.890	45.840	23.720	3,706,496
2022-10-19	46.300	49.150	46.220	46.900	24.268	4,051,583
2022-10-18	47.110	47.380	45.890	46.680	24.154	3,419,252
2022-10-17	45.460	47.320	44.900	47.100	24.372	4,091,882
2022-10-14	46.000	46.460	44.830	46.260	23.937	2,997,194
2022-10-13	46.080	48.160	45.020	45.730	23.663	3,976,776
2022-10-12	47.490	47.870	44.240	46.070	23.839	6,312,761
2022-10-11	47.040	49.490	46.910	47.780	24.724	2,400,366
2022-10-10	49.510	49.990	47.000	47.540	24.599	3,089,902
2022-09-30	50.900	52.420	48.810	49.200	25.458	4,282,458
2022-09-29	52.370	54.620	51.680	51.930	26.871	3,006,302
2022-09-28	56.000	57.380	50.510	52.020	26.918	5,095,908
2022-09-27	52.490	56.320	51.670	56.300	29.132	5,483,719
2022-09-26	51.280	53.700	51.010	52.000	26.907	2,898,964
2022-09-23	55.600	55.700	52.560	52.560	27.197	3,829,677
2022-09-22	53.730	56.330	52.810	56.090	29.024	3,977,821
2022-09-21	53.260	54.800	52.320	53.740	27.808	3,432,539
2022-09-20	53.660	55.550	52.180	54.220	28.056	4,146,120
2022-09-19	53.440	54.880	52.550	53.690	27.782	3,967,370
2022-09-16	53.110	54.500	52.000	53.390	27.627	3,552,448
2022-09-15	56.000	56.000	52.500	53.490	27.678	5,577,203
2022-09-14	55.800	55.830	53.680	54.790	28.351	3,966,059
2022-09-13	58.000	58.230	55.280	56.100	29.029	4,767,917
2022-09-09	58.530	58.780	55.010	57.410	29.707	7,022,838
2022-09-08	57.850	60.220	56.520	58.450	30.245	9,489,358
2022-09-07	61.170	61.780	57.300	58.680	30.364	11,301,004
2022-09-06	55.000	62.250	53.530	60.660	31.388	16,979,104
2022-09-05	45.950	54.040	45.360	54.040	27.963	11,843,841
2022-09-02	41.460	45.650	40.670	45.030	23.301	6,220,421
2022-09-01	42.820	42.990	41.200	41.470	21.459	1,551,688
2022-08-31	44.170	44.260	42.400	42.480	21.981	1,698,413
2022-08-30	44.700	45.540	43.500	44.260	22.902	2,392,625
2022-08-29	42.310	44.950	41.730	44.690	23.125	3,849,969
2022-08-26	43.750	43.750	41.880	42.320	21.898	2,459,549
2022-08-25	44.750	45.250	42.840	43.410	22.462	3,425,199
2022-08-24	44.910	46.140	44.300	44.610	23.083	4,572,894
2022-08-23	44.180	44.980	43.500	44.890	23.228	3,123,029
2022-08-22	43.970	44.620	43.010	44.110	22.825	3,833,015
2022-08-19	46.100	46.470	43.300	43.500	22.509	4,263,408
2022-08-18	45.030	46.360	43.700	45.730	23.663	7,859,917
2022-08-17	45.610	46.470	44.230	44.900	23.233	7,032,486
2022-08-16	45.980	46.470	45.050	45.760	23.678	6,404,518
2022-08-15	46.710	47.060	44.800	45.650	23.621	8,656,340
2022-08-12	43.730	47.660	43.110	47.110	24.377	12,709,899
2022-08-11	43.010	45.350	41.950	43.710	22.618	12,696,318
2022-08-10	36.800	44.070	36.300	42.010	21.738	12,862,691
2022-08-09	34.900	37.300	34.820	36.900	19.094	5,585,360
2022-08-08	34.170	35.090	33.860	34.960	18.090	1,870,929
2022-08-05	33.020	34.300	32.820	34.300	17.748	2,468,859

← NewerPage 17 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.