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
2025-10-24	14.020	14.180	13.880	14.060	14.060	2,479,260
2025-10-23	13.850	13.990	13.720	13.980	13.980	2,409,589
2025-10-22	13.770	14.020	13.750	13.920	13.920	2,757,510
2025-10-21	13.750	13.860	13.580	13.860	13.860	2,324,943
2025-10-20	13.450	13.680	13.450	13.680	13.680	2,545,920
2025-10-17	13.580	13.780	13.370	13.370	13.370	3,157,680
2025-10-16	13.840	13.970	13.560	13.630	13.630	3,214,250
2025-10-15	14.050	14.080	13.770	13.840	13.840	2,940,256
2025-10-14	14.240	14.300	13.880	13.950	13.950	3,486,330
2025-10-13	13.750	14.260	13.430	14.190	14.190	4,741,340
2025-10-10	14.010	14.200	13.910	14.030	14.030	3,347,797
2025-10-09	14.250	14.250	13.960	14.010	14.010	3,985,520
2025-09-30	14.100	14.300	14.040	14.200	14.200	3,031,885
2025-09-29	13.890	14.140	13.700	14.120	14.120	3,617,960
2025-09-26	13.850	13.950	13.610	13.770	13.770	2,775,110
2025-09-25	14.000	14.250	13.820	13.860	13.860	3,616,612
2025-09-24	13.500	14.160	13.420	14.040	14.040	5,200,340
2025-09-23	13.720	13.850	13.070	13.540	13.540	5,154,970
2025-09-22	14.030	14.040	13.710	13.820	13.820	3,224,410
2025-09-19	14.030	14.280	13.950	14.040	14.040	3,157,450
2025-09-18	14.470	14.550	14.000	14.090	14.090	4,654,670
2025-09-17	14.400	14.650	14.390	14.470	14.470	3,766,582
2025-09-16	14.280	14.460	14.120	14.380	14.380	3,153,215
2025-09-15	14.350	14.400	14.170	14.290	14.290	2,451,930
2025-09-12	14.370	14.420	14.260	14.390	14.390	2,738,492
2025-09-11	14.270	14.390	14.020	14.380	14.380	3,448,578
2025-09-10	14.360	14.430	14.100	14.230	14.230	2,557,295
2025-09-09	14.510	14.620	14.210	14.270	14.270	3,051,790
2025-09-08	14.390	14.550	14.300	14.530	14.530	3,275,620
2025-09-05	14.230	14.490	14.130	14.410	14.410	4,450,455
2025-09-04	14.000	14.290	13.850	14.030	14.030	4,356,330
2025-09-03	14.290	14.500	13.940	13.970	13.970	5,119,865
2025-09-02	14.580	14.580	14.120	14.250	14.250	4,704,380
2025-09-01	14.340	14.830	14.340	14.590	14.590	5,626,230
2025-08-29	14.630	14.810	14.320	14.320	14.320	4,773,760
2025-08-28	14.630	15.050	14.110	14.660	14.660	8,366,964
2025-08-27	15.360	15.410	14.610	14.700	14.700	10,986,390
2025-08-26	15.180	15.600	15.050	15.440	15.440	7,674,470
2025-08-25	15.140	15.520	15.040	15.190	15.190	8,576,575
2025-08-22	14.980	15.140	14.910	15.030	15.030	5,733,430
2025-08-21	15.050	15.180	14.900	15.010	15.010	6,373,090
2025-08-20	14.950	15.000	14.790	14.980	14.980	4,675,510
2025-08-19	15.010	15.080	14.830	14.960	14.960	5,503,010
2025-08-18	14.940	15.120	14.860	15.010	15.010	5,601,450
2025-08-15	14.600	14.900	14.500	14.830	14.830	5,845,880
2025-08-14	15.370	15.430	14.600	14.600	14.600	11,998,640
2025-08-13	15.650	15.750	15.450	15.510	15.510	6,009,190
2025-08-12	15.650	15.660	15.320	15.550	15.550	6,506,650
2025-08-11	15.340	15.640	15.260	15.550	15.550	6,709,500
2025-08-08	15.430	15.530	15.130	15.210	15.210	5,032,320
2025-08-07	15.370	15.490	15.300	15.490	15.490	6,710,240
2025-08-06	15.330	15.480	15.270	15.370	15.370	6,053,160
2025-08-05	15.080	15.380	15.060	15.330	15.330	6,199,970
2025-08-04	14.990	15.080	14.720	15.060	15.060	4,045,230
2025-08-01	15.030	15.130	14.860	15.010	15.010	4,714,470
2025-07-31	15.350	15.420	14.880	14.940	14.940	7,519,680
2025-07-30	15.340	15.900	15.250	15.410	15.410	9,750,690
2025-07-29	15.400	15.480	15.090	15.330	15.330	7,791,130
2025-07-28	15.180	15.530	15.180	15.390	15.390	10,227,450
2025-07-25	15.610	16.190	15.410	15.540	15.540	21,013,070

← NewerPage 5 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.