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
2022-02-09	46.880	47.190	46.040	46.800	24.142	1,081,500
2022-02-08	45.660	47.300	45.580	46.880	24.183	1,474,141
2022-02-07	46.600	46.600	45.210	45.560	23.502	1,152,160
2022-01-28	44.490	45.880	44.490	45.730	23.590	1,186,145
2022-01-27	45.970	46.450	43.880	44.160	22.780	1,883,422
2022-01-26	43.770	45.660	43.770	45.100	23.265	1,277,750
2022-01-25	45.730	46.530	43.760	43.760	22.574	1,525,889
2022-01-24	45.110	46.450	44.600	45.800	23.626	1,041,737
2022-01-21	45.340	46.400	44.470	45.570	23.507	1,036,830
2022-01-20	46.500	47.290	45.240	45.290	23.363	2,098,557
2022-01-19	47.100	47.850	46.510	46.720	24.100	938,030
2022-01-18	49.000	49.480	47.400	47.560	24.534	1,876,819
2022-01-17	47.010	49.270	46.790	48.980	25.266	2,765,829
2022-01-14	46.990	47.800	46.360	47.090	24.291	1,288,777
2022-01-13	48.890	48.910	46.780	46.880	24.183	2,440,956
2022-01-12	50.230	50.490	48.610	48.890	25.220	3,366,746
2022-01-11	48.480	52.000	48.010	50.220	25.906	5,772,266
2022-01-10	46.840	48.300	44.690	47.850	24.683	2,906,247
2022-01-07	47.990	48.960	46.100	46.200	23.832	2,312,299
2022-01-06	46.490	48.220	45.830	47.800	24.658	3,834,531
2022-01-05	49.030	49.050	44.550	45.180	23.306	4,153,898
2022-01-04	50.110	50.700	48.700	49.000	25.277	2,000,509
2021-12-31	50.750	51.660	49.910	50.100	25.844	1,507,079
2021-12-30	51.770	52.090	50.780	50.800	26.205	1,679,599
2021-12-29	53.190	53.800	51.600	52.000	26.824	2,081,069
2021-12-28	51.750	53.500	50.700	52.640	27.154	2,359,757
2021-12-27	50.320	53.800	50.300	50.900	26.257	2,171,129
2021-12-24	52.890	53.160	49.870	49.930	25.756	2,214,970
2021-12-23	55.000	55.000	52.710	52.810	27.242	1,739,254
2021-12-22	54.600	56.550	53.600	54.580	28.155	2,372,679
2021-12-21	53.000	54.980	52.650	53.700	27.701	1,592,579
2021-12-20	51.150	57.440	51.150	54.190	27.954	3,990,379
2021-12-17	51.300	52.260	50.890	51.070	26.344	1,166,030
2021-12-16	51.000	51.980	50.430	51.260	26.442	922,600
2021-12-15	51.300	52.060	50.430	50.660	26.133	776,862
2021-12-14	51.470	51.510	50.660	51.110	26.365	799,520
2021-12-13	51.550	52.740	50.850	51.510	26.571	1,010,372
2021-12-10	50.640	52.170	50.640	51.720	26.680	835,861
2021-12-09	51.290	51.840	50.780	50.800	26.205	1,023,245
2021-12-08	50.500	51.830	50.030	51.320	26.473	1,250,447
2021-12-07	53.550	54.020	50.000	50.500	26.050	1,850,362
2021-12-06	54.000	54.740	52.680	53.030	27.355	1,384,664
2021-12-03	53.510	54.100	53.150	53.770	27.737	1,043,765
2021-12-02	55.430	55.430	53.390	53.450	27.572	1,877,821
2021-12-01	53.790	55.800	53.500	55.060	28.403	1,936,911
2021-11-30	53.880	56.200	53.820	53.890	27.799	2,142,593
2021-11-29	53.500	54.370	53.110	53.900	27.804	1,294,224
2021-11-26	53.920	54.600	53.320	54.270	27.995	1,461,669
2021-11-25	52.730	54.750	52.730	53.940	27.825	1,909,879
2021-11-24	53.850	54.090	52.780	53.430	27.562	2,488,572
2021-11-23	56.500	57.280	52.700	53.260	27.474	5,289,978
2021-11-22	56.940	57.750	55.790	57.170	29.491	4,894,740
2021-11-19	49.410	58.800	48.600	56.960	29.383	8,118,535
2021-11-18	48.960	49.580	47.000	49.410	25.488	2,363,789
2021-11-17	48.590	49.480	48.080	48.800	25.173	1,410,369
2021-11-16	50.360	50.980	48.330	48.330	24.931	1,813,304
2021-11-15	51.460	51.960	49.940	50.350	25.973	1,630,728
2021-11-12	51.640	52.780	51.180	51.730	26.685	1,789,799
2021-11-11	49.500	52.580	48.800	51.500	26.566	3,157,516
2021-11-10	50.010	50.010	48.030	49.400	25.483	2,163,307

← NewerPage 20 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.