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
2026-01-21	15.720	16.700	14.800	15.590	15.590	36,307,871
2026-01-20	13.880	16.100	13.750	15.450	15.450	28,238,529
2026-01-19	13.590	13.870	13.550	13.800	13.800	4,175,450
2026-01-16	13.770	13.850	13.310	13.630	13.630	4,843,600
2026-01-15	13.560	13.850	13.490	13.770	13.770	4,619,162
2026-01-14	13.520	13.730	13.380	13.550	13.550	5,699,611
2026-01-13	13.600	13.720	13.420	13.440	13.440	3,984,480
2026-01-12	13.450	13.730	13.400	13.640	13.640	4,579,030
2026-01-09	13.360	13.450	13.280	13.440	13.440	4,930,689
2026-01-08	13.330	13.580	13.280	13.370	13.370	6,700,569
2026-01-07	13.250	13.500	13.070	13.280	13.280	7,141,449
2026-01-06	12.890	13.200	12.790	13.050	13.050	4,022,349
2026-01-05	12.730	12.900	12.700	12.830	12.830	3,480,510
2025-12-31	12.790	12.880	12.460	12.730	12.730	3,000,930
2025-12-30	12.840	12.990	12.640	12.760	12.760	2,615,000
2025-12-29	12.910	12.990	12.650	12.900	12.900	3,141,310
2025-12-26	13.100	13.180	12.870	12.890	12.890	2,399,570
2025-12-25	13.170	13.170	12.860	13.090	13.090	2,298,710
2025-12-24	12.890	13.130	12.760	13.050	13.050	2,951,750
2025-12-23	12.860	12.940	12.710	12.870	12.870	2,768,110
2025-12-22	12.950	13.010	12.840	12.860	12.860	2,834,100
2025-12-19	12.660	12.930	12.660	12.870	12.870	2,865,100
2025-12-18	12.460	12.860	12.400	12.710	12.710	3,676,530
2025-12-17	12.660	12.700	12.240	12.530	12.530	4,196,022
2025-12-16	13.020	13.020	12.580	12.600	12.600	3,734,370
2025-12-15	12.930	13.100	12.640	12.980	12.980	3,937,360
2025-12-12	12.930	13.250	12.830	12.920	12.920	3,804,800
2025-12-11	13.420	13.450	12.930	12.930	12.930	4,426,220
2025-12-10	13.650	13.780	13.350	13.420	13.420	3,505,070
2025-12-09	13.790	13.950	13.670	13.690	13.690	3,269,560
2025-12-08	13.730	13.950	13.700	13.790	13.790	3,323,000
2025-12-05	13.630	13.760	13.450	13.710	13.710	3,472,570
2025-12-04	14.190	14.280	13.600	13.640	13.640	4,723,230
2025-12-03	14.640	14.680	14.050	14.190	14.190	4,783,100
2025-12-02	14.640	14.920	14.410	14.590	14.590	4,390,630
2025-12-01	14.410	14.800	14.410	14.710	14.710	5,249,490
2025-11-28	14.340	14.440	14.230	14.400	14.400	3,944,470
2025-11-27	14.280	14.540	14.220	14.340	14.340	3,956,240
2025-11-26	14.700	14.700	14.280	14.320	14.320	4,799,300
2025-11-25	14.800	14.880	14.400	14.550	14.550	6,621,800
2025-11-24	14.460	14.920	14.210	14.800	14.800	6,966,580
2025-11-21	14.890	15.130	14.150	14.190	14.190	8,124,860
2025-11-20	15.290	15.490	15.010	15.080	15.080	6,212,540
2025-11-19	15.100	15.440	14.970	15.180	15.180	7,680,240
2025-11-18	15.330	15.400	14.960	15.060	15.060	6,069,200
2025-11-17	15.210	15.600	15.090	15.410	15.410	7,866,610
2025-11-14	15.390	15.390	15.070	15.150	15.150	8,439,650
2025-11-13	14.850	15.730	14.820	15.450	15.450	11,917,020
2025-11-12	14.930	15.010	14.700	14.850	14.850	4,614,690
2025-11-11	14.910	15.060	14.720	15.000	15.000	5,782,260
2025-11-10	14.800	15.000	14.710	14.810	14.810	5,454,080
2025-11-07	14.400	14.890	14.400	14.780	14.780	6,442,902
2025-11-06	14.360	14.500	14.250	14.500	14.500	2,656,520
2025-11-05	14.100	14.350	14.100	14.320	14.320	2,277,820
2025-11-04	14.230	14.350	14.130	14.230	14.230	2,541,552
2025-11-03	14.230	14.230	14.050	14.160	14.160	1,974,150
2025-10-31	13.880	14.300	13.880	14.150	14.150	2,951,750
2025-10-30	14.000	14.080	13.880	13.930	13.930	2,217,200
2025-10-29	14.170	14.280	13.980	14.040	14.040	2,843,900
2025-10-28	14.120	14.320	13.960	14.240	14.240	4,547,715

← NewerPage 4 of 21 · 1,219 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.