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
2026-04-23	17.690	17.690	17.100	17.690	17.690	22,604,680
2026-04-22	14.350	14.740	14.100	14.740	14.740	6,720,930
2026-04-21	14.230	14.430	14.060	14.390	14.390	3,405,680
2026-04-20	14.180	14.270	14.050	14.250	14.250	2,613,388
2026-04-17	14.240	14.310	14.010	14.180	14.180	3,103,658
2026-04-16	13.980	14.360	13.920	14.270	14.270	3,606,610
2026-04-15	14.310	14.310	13.930	13.970	13.970	3,736,900
2026-04-14	14.380	14.400	14.040	14.270	14.270	3,498,500
2026-04-13	14.130	14.270	14.000	14.260	14.260	3,421,920
2026-04-10	14.290	14.510	14.180	14.250	14.250	3,919,600
2026-04-09	14.390	14.570	14.090	14.250	14.250	4,147,180
2026-04-08	14.260	14.400	13.980	14.400	14.400	6,585,360
2026-04-07	13.210	14.130	13.090	14.060	14.060	7,038,370
2026-04-03	13.720	13.780	13.000	13.210	13.210	3,972,300
2026-04-02	14.000	14.070	13.510	13.690	13.690	4,933,200
2026-04-01	13.930	14.210	13.820	14.060	14.060	4,864,480
2026-03-31	14.080	14.340	13.630	13.700	13.700	6,847,920
2026-03-30	13.970	14.280	13.830	14.230	14.230	6,608,800
2026-03-27	13.300	14.110	13.130	13.980	13.980	7,157,990
2026-03-26	13.590	13.820	13.260	13.430	13.430	5,479,760
2026-03-25	13.690	13.830	13.490	13.620	13.620	4,979,150
2026-03-24	13.300	13.590	12.840	13.550	13.550	6,517,890
2026-03-23	13.500	13.720	12.910	13.050	13.050	7,754,380
2026-03-20	14.610	14.650	13.750	13.770	13.770	8,170,720
2026-03-19	14.910	15.100	14.440	14.550	14.550	7,392,860
2026-03-18	15.280	15.450	14.810	15.070	15.070	8,218,200
2026-03-17	15.720	16.380	15.150	15.180	15.180	11,992,940
2026-03-16	15.900	16.500	15.460	15.770	15.770	14,662,740
2026-03-13	16.500	17.120	16.010	16.040	16.040	19,813,980
2026-03-12	17.300	17.880	16.040	16.090	16.090	20,464,520
2026-03-11	16.420	17.160	16.230	16.730	16.730	16,805,000
2026-03-10	16.210	16.500	15.990	16.220	16.220	7,170,660
2026-03-09	16.380	16.900	15.900	16.250	16.250	10,923,840
2026-03-06	15.500	16.850	15.460	16.700	16.700	16,234,120
2026-03-05	16.010	16.140	15.470	15.600	15.600	8,407,255
2026-03-04	15.520	16.150	15.430	15.800	15.800	8,302,480
2026-03-03	16.720	16.900	15.780	15.820	15.820	13,999,160
2026-03-02	17.230	17.380	16.570	16.680	16.680	14,085,560
2026-02-27	16.730	16.990	16.500	16.960	16.960	10,585,450
2026-02-26	16.820	17.500	16.670	16.860	16.860	13,614,280
2026-02-25	16.880	17.150	16.680	16.790	16.790	13,680,530
2026-02-24	15.970	17.000	15.890	16.900	16.900	18,917,090
2026-02-13	15.910	16.380	15.600	15.660	15.660	12,163,790
2026-02-12	16.180	16.360	15.900	16.020	16.020	13,225,710
2026-02-11	16.430	17.480	16.280	16.360	16.360	17,583,350
2026-02-10	17.190	17.550	16.650	16.690	16.690	18,237,340
2026-02-09	17.140	17.680	16.410	17.390	17.390	25,688,760
2026-02-06	16.480	17.560	15.640	16.730	16.730	24,858,801
2026-02-05	16.280	17.620	16.140	16.840	16.840	21,220,811
2026-02-04	16.350	17.460	16.010	16.380	16.380	24,153,510
2026-02-03	15.580	16.990	15.380	16.590	16.590	24,500,141
2026-02-02	16.060	16.780	15.570	15.570	15.570	25,601,340
2026-01-30	15.700	18.680	15.470	17.540	17.540	35,102,121
2026-01-29	15.300	16.660	15.120	16.040	16.040	29,429,010
2026-01-28	14.900	15.940	14.750	15.330	15.330	18,867,471
2026-01-27	15.310	15.400	14.750	15.050	15.050	17,533,680
2026-01-26	15.000	15.970	14.810	15.970	15.970	27,145,270
2026-01-23	15.000	15.320	14.770	15.080	15.080	19,716,480
2026-01-22	14.740	15.740	14.740	15.100	15.100	25,642,230
2026-01-21	15.720	16.700	14.800	15.590	15.590	36,307,871

← NewerPage 3 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.