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
2025-07-25	15.610	16.190	15.410	15.540	15.540	21,013,070
2025-07-24	14.700	15.380	14.670	15.070	15.070	8,703,440
2025-07-23	14.880	14.980	14.610	14.650	14.650	4,746,150
2025-07-22	15.080	15.080	14.800	14.910	14.910	5,345,600
2025-07-21	14.990	15.070	14.890	15.010	15.010	5,605,430
2025-07-18	14.780	15.070	14.660	15.030	15.030	6,602,510
2025-07-17	14.690	14.910	14.600	14.820	14.820	4,045,200
2025-07-16	14.730	14.750	14.540	14.630	14.630	3,688,580
2025-07-15	14.930	14.930	14.420	14.590	14.590	6,912,690
2025-07-14	14.940	14.980	14.720	14.900	14.900	4,225,080
2025-07-11	15.310	15.310	14.820	14.960	14.960	8,340,160
2025-07-10	14.990	15.490	14.860	15.200	15.200	12,181,640
2025-07-09	15.180	15.490	14.920	15.000	15.000	7,402,747
2025-07-08	14.860	15.300	14.800	15.120	15.120	5,651,400
2025-07-07	14.900	15.070	14.850	14.890	14.890	4,508,228
2025-07-04	15.250	15.250	14.860	14.980	14.980	6,912,400
2025-07-03	15.450	15.540	15.090	15.150	15.150	8,694,760
2025-07-02	15.350	15.680	15.300	15.540	15.540	11,988,920
2025-07-01	15.260	15.690	15.030	15.600	15.600	16,057,380
2025-06-30	14.850	15.200	14.810	15.170	15.170	9,514,970
2025-06-27	14.640	14.830	14.610	14.690	14.690	4,447,600
2025-06-26	14.800	14.950	14.630	14.640	14.640	6,514,396
2025-06-25	14.700	15.240	14.630	14.900	14.900	7,898,600
2025-06-24	14.540	14.890	14.480	14.810	14.810	7,181,776
2025-06-23	13.820	14.580	13.810	14.530	14.530	8,930,771
2025-06-20	13.880	14.420	13.880	14.020	14.020	7,226,800
2025-06-19	14.300	14.340	13.870	13.930	13.930	5,570,190
2025-06-18	14.380	14.560	14.230	14.300	14.300	4,693,100
2025-06-17	14.480	14.590	14.340	14.480	14.480	4,833,345
2025-06-16	14.180	14.620	14.180	14.570	14.540	6,221,560
2025-06-13	14.560	14.760	14.250	14.260	14.231	8,468,922
2025-06-12	15.080	15.080	14.560	14.660	14.630	10,874,090
2025-06-11	15.110	15.500	14.920	15.090	15.059	9,532,720
2025-06-10	15.400	15.540	14.850	15.030	14.999	10,964,000
2025-06-09	15.080	15.420	14.960	15.370	15.338	7,677,690
2025-06-06	15.220	15.430	14.930	15.030	14.999	9,266,860
2025-06-05	15.350	15.490	15.120	15.210	15.179	8,817,960
2025-06-04	15.450	15.690	15.320	15.470	15.438	9,164,500
2025-06-03	15.110	15.620	14.980	15.510	15.478	9,209,800
2025-05-30	16.370	16.440	15.090	15.240	15.209	19,874,680
2025-05-29	16.310	16.780	15.900	16.440	16.406	16,597,311
2025-05-28	16.800	16.850	16.200	16.250	16.217	15,248,110
2025-05-27	16.930	17.260	16.630	16.920	16.885	16,844,609
2025-05-26	17.670	17.790	16.750	17.090	17.055	21,762,801
2025-05-23	15.670	18.090	15.670	17.030	16.995	31,447,080
2025-05-22	16.460	16.790	15.750	15.790	15.758	16,655,010
2025-05-21	16.880	17.490	16.340	16.780	16.745	23,284,900
2025-05-20	16.630	17.390	16.080	17.140	17.105	25,454,180
2025-05-19	16.090	16.880	15.300	16.790	16.755	21,484,561
2025-05-16	15.980	16.470	15.680	16.250	16.217	23,665,580
2025-05-15	16.440	16.950	16.010	16.060	16.027	24,356,930
2025-05-14	15.990	17.580	15.990	16.640	16.606	39,224,047
2025-05-13	14.970	16.660	14.660	16.330	16.296	37,142,980
2025-05-12	14.760	14.980	14.630	14.820	14.790	11,336,870
2025-05-09	15.220	15.270	14.480	14.550	14.520	13,324,380
2025-05-08	15.070	15.390	14.820	15.150	15.119	17,805,680
2025-05-07	14.890	15.510	14.880	15.420	15.388	28,468,760
2025-05-06	13.800	14.670	13.770	14.670	14.640	18,066,961
2025-04-30	14.460	14.540	13.660	13.660	13.632	19,078,740
2025-04-29	14.250	14.650	14.180	14.460	14.430	13,005,820

← NewerPage 6 of 21 · 1,213 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.