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
2022-08-04	32.420	33.070	32.410	33.060	17.107	1,829,319
2022-08-03	31.780	33.380	31.780	32.240	16.683	3,568,769
2022-08-02	34.000	34.130	31.350	31.800	16.455	3,538,771
2022-08-01	34.010	34.410	33.220	34.330	17.764	2,264,480
2022-07-29	35.840	36.150	34.180	34.200	17.697	4,244,218
2022-07-28	35.970	36.380	35.820	36.060	18.659	2,383,169
2022-07-27	35.020	36.100	34.890	36.100	18.680	1,720,069
2022-07-26	35.120	35.300	34.560	35.220	18.225	1,437,539
2022-07-25	35.790	36.100	35.000	35.130	18.178	1,199,090
2022-07-22	35.820	36.390	35.230	35.630	18.437	1,328,670
2022-07-21	36.430	36.850	35.790	35.820	18.535	1,800,576
2022-07-20	36.000	36.480	35.690	36.430	18.851	1,515,249
2022-07-19	35.490	36.000	35.180	35.860	18.556	1,555,339
2022-07-18	34.600	35.500	34.600	35.180	18.204	1,594,289
2022-07-15	34.550	35.390	34.450	34.830	18.023	1,516,500
2022-07-14	34.460	35.350	34.300	35.080	18.152	2,044,787
2022-07-13	34.520	34.620	34.040	34.490	17.847	1,310,050
2022-07-12	35.210	35.590	34.250	34.510	17.857	1,756,960
2022-07-11	37.450	37.450	34.950	35.220	18.225	4,216,288
2022-07-08	37.960	38.250	37.620	37.910	19.616	1,485,229
2022-07-07	37.950	38.500	37.120	37.940	19.632	2,148,899
2022-07-06	38.430	38.660	37.340	37.700	19.508	2,364,942
2022-07-05	38.310	38.550	37.800	38.250	19.792	2,670,265
2022-07-04	39.380	39.380	37.800	38.300	19.818	4,206,633
2022-07-01	36.750	39.900	36.600	39.270	20.320	6,434,376
2022-06-30	36.400	36.950	35.900	36.070	18.664	1,671,239
2022-06-29	36.960	37.350	36.180	36.200	18.732	1,865,419
2022-06-28	36.600	37.300	36.600	37.250	19.275	1,880,049
2022-06-27	36.950	37.680	36.430	36.690	18.985	1,927,488
2022-06-24	36.100	37.450	35.700	36.900	19.094	2,176,639
2022-06-23	35.300	36.100	34.940	35.990	18.623	1,549,639
2022-06-22	36.480	36.480	35.280	35.300	18.266	1,662,689
2022-06-21	36.560	37.350	35.960	36.450	18.861	1,677,699
2022-06-20	37.040	37.750	36.700	36.770	19.027	2,237,249
2022-06-17	35.780	36.560	35.300	36.360	18.814	1,645,589
2022-06-16	35.910	36.480	35.600	35.850	18.550	1,616,519
2022-06-15	37.170	37.170	35.870	35.900	18.576	3,448,499
2022-06-14	35.490	38.220	35.400	37.200	19.249	3,191,381
2022-06-13	34.720	35.900	34.570	35.820	18.535	1,820,389
2022-06-10	34.140	35.120	33.980	35.000	18.111	1,621,079
2022-06-09	34.760	34.770	33.890	34.100	17.645	1,310,844
2022-06-08	35.000	35.590	34.140	34.760	17.986	2,008,814
2022-06-07	35.020	35.080	34.450	34.880	18.049	1,658,454
2022-06-06	34.250	35.280	33.680	34.790	18.002	2,498,499
2022-06-02	33.970	34.200	33.000	33.980	17.583	1,740,019
2022-06-01	33.420	34.410	33.420	34.240	17.717	2,799,269
2022-05-31	33.900	34.190	32.820	33.570	17.371	2,433,139
2022-05-30	32.480	34.230	32.110	33.950	17.567	3,100,419
2022-05-27	32.700	33.180	31.670	32.060	16.589	1,328,100
2022-05-26	32.880	33.090	31.870	32.370	16.698	1,073,120
2022-05-25	32.800	33.220	32.260	32.780	16.910	1,128,220
2022-05-24	34.890	34.890	32.610	32.650	16.842	1,520,203
2022-05-23	34.050	34.780	34.000	34.570	17.833	1,844,134
2022-05-20	33.810	34.530	33.530	34.050	17.565	1,056,590
2022-05-19	33.210	33.830	32.910	33.810	17.441	1,154,550
2022-05-18	33.110	34.180	32.910	33.760	17.415	1,410,934
2022-05-17	32.870	33.440	32.390	33.100	17.075	1,259,700
2022-05-16	33.550	34.490	33.000	33.130	17.090	1,673,139
2022-05-13	34.390	34.680	33.140	33.290	17.173	1,500,532
2022-05-12	33.500	34.260	33.500	33.930	17.503	1,291,050

← NewerPage 18 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.