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
2022-05-11	34.000	35.100	33.600	33.930	17.503	2,318,379
2022-05-10	32.810	33.430	32.000	33.190	17.121	969,760
2022-05-09	32.620	33.150	32.160	32.890	16.966	679,440
2022-05-06	32.310	33.250	31.710	32.620	16.827	1,030,180
2022-05-05	32.800	33.380	32.260	32.740	16.889	1,631,149
2022-04-29	31.990	32.980	31.620	32.620	16.827	1,731,469
2022-04-28	31.560	32.710	31.000	31.670	16.337	1,526,079
2022-04-27	30.630	32.320	29.150	32.200	16.610	2,340,799
2022-04-26	31.990	31.990	30.640	30.740	15.857	2,154,789
2022-04-25	33.000	33.080	31.010	31.010	15.996	3,145,688
2022-04-22	34.880	34.880	32.800	33.400	17.229	3,169,697
2022-04-21	35.730	36.000	34.130	34.480	17.786	2,332,109
2022-04-20	36.100	36.790	35.330	35.870	18.504	2,060,549
2022-04-19	37.180	37.300	36.010	36.150	18.648	2,102,072
2022-04-18	36.710	38.000	35.900	36.710	18.937	1,623,549
2022-04-15	37.640	38.300	36.910	37.100	19.138	1,307,682
2022-04-14	37.640	37.950	36.900	37.640	19.417	1,206,351
2022-04-13	37.880	37.880	36.800	36.900	19.035	1,195,582
2022-04-12	38.000	38.290	36.500	37.990	19.597	1,547,082
2022-04-11	38.690	39.100	37.840	38.000	19.602	1,809,472
2022-04-08	38.380	38.840	37.000	38.390	19.803	2,007,072
2022-04-07	40.450	40.500	37.850	38.180	19.695	2,996,109
2022-04-06	38.810	40.360	38.810	40.300	20.789	2,134,839
2022-04-01	38.300	38.950	37.000	38.800	20.015	1,220,560
2022-03-31	38.500	39.320	38.300	38.430	19.824	1,671,935
2022-03-30	38.500	38.880	38.070	38.300	19.757	1,488,857
2022-03-29	38.880	38.880	37.210	37.990	19.597	1,198,710
2022-03-28	38.630	38.890	38.000	38.210	19.711	1,293,900
2022-03-25	38.560	39.800	38.450	38.890	20.061	1,464,139
2022-03-24	38.870	39.900	37.890	38.800	20.015	1,778,692
2022-03-23	38.180	40.620	38.180	39.180	20.211	2,621,809
2022-03-22	39.390	39.390	37.990	38.180	19.695	1,528,567
2022-03-21	40.000	40.000	38.580	39.050	20.144	1,579,359
2022-03-18	39.200	39.750	38.390	39.370	20.309	2,039,039
2022-03-17	38.680	40.650	38.500	39.400	20.324	4,045,022
2022-03-16	39.500	40.030	36.450	38.450	19.834	4,205,662
2022-03-15	44.780	44.780	37.880	39.090	20.165	5,485,249
2022-03-14	48.990	48.990	46.810	46.880	24.183	2,088,985
2022-03-11	45.890	48.840	45.760	48.650	25.096	2,615,159
2022-03-10	46.250	46.760	45.400	46.540	24.008	1,934,579
2022-03-09	46.860	47.250	43.610	44.920	23.172	2,336,049
2022-03-08	47.700	48.480	45.760	46.680	24.080	1,959,469
2022-03-07	48.430	49.210	46.800	47.040	24.266	1,694,609
2022-03-04	48.420	49.570	48.000	48.730	25.137	1,469,269
2022-03-03	49.500	49.910	48.700	48.850	25.199	1,667,819
2022-03-02	48.380	49.990	48.220	49.380	25.473	1,590,869
2022-03-01	48.180	48.680	47.790	48.670	25.106	2,000,699
2022-02-28	46.670	47.760	46.460	47.730	24.621	1,850,029
2022-02-25	45.670	47.700	45.500	46.750	24.116	2,736,881
2022-02-24	46.390	46.670	44.500	45.150	23.291	1,763,954
2022-02-23	44.970	46.850	44.530	46.400	23.935	2,342,152
2022-02-22	44.930	45.250	43.500	44.820	23.120	1,404,859
2022-02-21	45.560	45.850	44.840	45.220	23.327	1,056,400
2022-02-18	45.670	46.650	45.060	45.760	23.605	936,510
2022-02-17	44.990	46.380	44.620	45.800	23.626	1,492,706
2022-02-16	45.660	45.660	44.740	45.100	23.265	1,379,589
2022-02-15	44.900	46.300	44.800	45.210	23.322	1,176,347
2022-02-14	45.000	46.150	44.380	44.900	23.162	1,234,050
2022-02-11	46.660	46.660	45.380	45.440	23.440	997,500
2022-02-10	46.550	46.920	46.330	46.750	24.116	933,660

← NewerPage 19 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.