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
2025-04-28	14.500	14.710	14.050	14.330	14.301	15,392,760
2025-04-25	14.800	15.120	14.510	14.560	14.530	17,585,311
2025-04-24	14.950	15.310	14.340	15.070	15.039	29,041,119
2025-04-23	16.750	16.890	16.060	16.180	16.147	29,712,189
2025-04-22	17.200	18.180	16.600	17.390	17.354	34,464,168
2025-04-21	18.340	19.080	17.350	17.980	17.943	39,220,762
2025-04-18	19.500	20.880	18.000	18.580	18.542	57,329,367
2025-04-17	15.270	18.720	15.160	18.720	18.682	29,400,980
2025-04-16	15.850	15.850	15.030	15.600	15.568	22,513,641
2025-04-15	15.800	16.770	15.620	16.250	16.217	29,508,680
2025-04-14	15.870	16.200	15.330	16.160	16.127	30,582,430
2025-04-11	14.730	16.610	14.650	15.680	15.648	35,282,312
2025-04-10	14.000	15.300	13.960	15.170	15.139	33,243,359
2025-04-09	13.440	14.430	11.500	14.150	14.121	29,983,051
2025-04-08	14.100	14.760	13.750	14.280	14.251	28,509,930
2025-04-07	13.500	15.100	13.220	14.000	13.971	31,245,660
2025-04-03	14.020	14.760	13.780	14.480	14.450	24,782,641
2025-04-02	14.410	14.560	14.100	14.150	14.121	18,287,869
2025-04-01	14.100	14.690	13.900	14.470	14.440	27,757,301
2025-03-31	14.790	14.880	13.630	13.780	13.752	26,693,600
2025-03-28	16.660	16.960	14.960	15.280	15.249	37,796,848
2025-03-27	16.630	19.200	16.600	18.050	18.013	44,472,770
2025-03-26	18.200	19.330	17.410	17.580	17.544	44,962,633
2025-03-25	16.590	19.900	16.580	19.280	19.240	50,524,152
2025-03-24	15.650	18.180	15.380	17.740	17.704	48,547,152
2025-03-21	14.500	16.800	14.160	15.330	15.298	34,710,879
2025-03-20	13.390	14.630	13.300	14.000	13.971	13,741,360
2025-03-19	13.450	13.560	13.340	13.410	13.382	2,620,390
2025-03-18	13.370	13.540	13.360	13.530	13.502	3,133,259
2025-03-17	13.410	13.420	13.230	13.380	13.353	3,211,570
2025-03-14	13.070	13.300	12.820	13.290	13.263	3,751,960
2025-03-13	13.170	13.250	12.830	13.060	13.033	3,210,230
2025-03-12	13.180	13.430	13.010	13.210	13.183	3,908,190
2025-03-11	13.070	13.180	12.900	13.140	13.113	3,189,540
2025-03-10	13.120	13.310	13.100	13.220	13.193	3,533,700
2025-03-07	13.210	13.250	13.000	13.100	13.073	3,187,905
2025-03-06	13.240	13.390	13.200	13.250	13.223	5,820,130
2025-03-05	13.160	13.500	13.100	13.370	13.343	6,744,375
2025-03-04	12.920	13.150	12.810	13.140	13.113	3,620,650
2025-03-03	12.540	13.180	12.540	12.990	12.963	5,821,160
2025-02-28	12.730	12.930	12.450	12.530	12.504	3,408,235
2025-02-27	13.070	13.100	12.640	12.900	12.873	3,994,791
2025-02-26	13.080	13.220	12.910	13.070	13.043	4,606,216
2025-02-25	12.810	13.400	12.750	12.990	12.963	6,599,500
2025-02-24	12.780	12.960	12.730	12.940	12.913	3,968,900
2025-02-21	12.900	12.980	12.620	12.840	12.814	3,455,639
2025-02-20	12.770	12.930	12.710	12.900	12.873	3,325,760
2025-02-19	12.450	12.830	12.450	12.790	12.764	2,695,790
2025-02-18	12.780	12.880	12.430	12.510	12.484	3,777,371
2025-02-17	12.650	12.860	12.560	12.770	12.744	2,590,301
2025-02-14	12.680	12.740	12.520	12.570	12.544	2,109,639
2025-02-13	12.930	12.930	12.630	12.680	12.654	2,243,710
2025-02-12	12.860	12.960	12.780	12.930	12.903	2,759,579
2025-02-11	13.000	13.020	12.780	12.910	12.883	2,588,064
2025-02-10	12.980	12.990	12.810	12.970	12.943	2,538,870
2025-02-07	12.820	13.040	12.700	12.900	12.873	3,442,390
2025-02-06	12.600	12.900	12.570	12.900	12.873	2,767,750
2025-02-05	12.690	12.780	12.490	12.630	12.604	2,360,930
2025-01-27	12.900	12.950	12.580	12.620	12.594	2,887,411
2025-01-24	12.800	13.120	12.690	12.810	12.784	3,236,751

← NewerPage 7 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.