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
2026-07-22	20.880	21.450	20.500	20.700	20.700	14,635,960
2026-07-21	20.650	21.590	18.000	21.510	21.510	20,932,691
2026-07-20	22.970	23.300	20.210	20.690	20.690	15,932,600
2026-07-17	24.000	24.160	21.960	22.360	22.360	13,015,251
2026-07-16	24.980	25.950	23.780	23.910	23.910	17,590,490
2026-07-15	28.070	28.480	26.080	26.080	26.080	17,243,744
2026-07-14	27.880	28.480	26.620	28.480	28.480	15,048,892
2026-07-13	26.800	29.780	26.500	27.900	27.900	17,646,352
2026-07-10	32.330	32.680	28.100	28.220	28.220	23,202,717
2026-07-09	30.500	32.000	28.690	31.330	31.330	21,415,303
2026-07-08	29.760	30.730	28.200	30.300	30.300	19,443,590
2026-07-07	30.960	31.390	29.590	29.900	29.900	14,490,475
2026-07-06	32.010	32.700	30.750	31.050	31.050	16,115,525
2026-07-03	34.900	35.000	31.720	32.160	32.160	23,856,104
2026-07-02	34.390	36.270	32.690	35.700	35.700	22,336,312
2026-07-01	36.360	37.630	34.550	35.620	35.620	29,670,953
2026-06-30	39.000	39.100	35.010	37.650	37.650	37,918,871
2026-06-29	37.710	42.000	36.000	41.290	41.290	47,187,293
2026-06-26	35.010	39.670	34.280	36.960	36.960	43,852,410
2026-06-25	38.000	38.850	34.210	35.150	35.150	44,306,176
2026-06-24	33.080	39.860	33.080	34.980	34.980	53,931,691
2026-06-23	29.280	34.150	28.740	34.150	34.150	38,685,738
2026-06-22	28.090	29.210	27.050	28.460	28.460	23,291,322
2026-06-18	29.320	29.490	27.880	28.050	28.050	23,764,699
2026-06-17	29.300	30.960	29.270	30.120	30.120	22,536,131
2026-06-16	28.690	31.280	27.500	30.370	30.370	31,846,090
2026-06-15	28.550	30.190	28.380	29.290	29.290	32,477,570
2026-06-12	33.800	34.800	29.500	29.600	29.600	39,431,980
2026-06-11	36.470	37.020	31.500	32.560	32.560	42,332,199
2026-06-10	29.060	35.830	28.690	35.830	35.830	29,980,561
2026-06-09	29.230	30.880	28.600	29.860	29.860	16,341,580
2026-06-08	28.550	30.250	28.010	28.780	28.780	14,736,622
2026-06-05	31.000	31.150	28.800	30.540	30.540	20,511,689
2026-06-04	31.010	33.600	30.310	31.580	31.580	24,361,631
2026-06-03	31.300	32.880	30.480	32.720	32.720	25,341,029
2026-06-02	32.970	34.200	31.680	31.960	31.960	20,105,410
2026-06-01	35.350	35.610	33.190	33.400	33.400	23,642,980
2026-05-29	37.050	37.390	34.000	35.000	35.000	32,802,129
2026-05-28	29.870	35.760	29.510	35.760	35.760	19,960,770
2026-05-27	28.010	31.250	27.940	29.800	29.800	22,995,721
2026-05-26	30.130	30.380	27.850	28.540	28.540	23,908,520
2026-05-25	31.960	32.320	30.180	30.620	30.620	28,091,020
2026-05-22	33.300	34.880	31.200	32.350	32.350	35,729,422
2026-05-21	33.050	35.450	31.440	31.440	31.440	32,209,551
2026-05-20	33.310	34.500	31.890	32.800	32.800	37,798,039
2026-05-19	34.110	35.000	32.560	34.390	34.390	43,806,859
2026-05-18	32.000	34.440	30.000	30.990	30.990	54,134,699
2026-05-15	26.820	29.360	26.820	29.360	29.360	30,144,490
2026-05-14	21.460	25.100	21.430	24.470	24.470	42,240,449
2026-05-13	21.200	21.800	20.680	21.300	21.300	17,527,090
2026-05-12	21.280	21.820	20.630	21.350	21.350	20,555,480
2026-05-11	19.760	22.040	19.500	21.710	21.710	28,984,750
2026-05-08	20.210	20.250	19.620	19.840	19.840	16,395,961
2026-05-07	20.400	20.750	20.010	20.500	20.500	20,874,080
2026-05-06	20.790	21.640	20.400	20.600	20.600	23,141,619
2026-04-30	22.170	22.400	19.680	20.000	20.000	36,634,070
2026-04-29	22.000	23.000	21.400	21.990	21.990	28,752,480
2026-04-28	22.290	23.400	21.000	22.060	22.060	34,432,480
2026-04-27	19.610	23.500	19.610	22.430	22.430	45,485,992
2026-04-24	18.040	21.230	17.150	21.000	21.000	58,279,246

← NewerPage 2 of 5 · 243 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.