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
2025-01-23	12.790	13.140	12.710	12.880	12.854	4,757,463
2025-01-22	12.610	13.160	12.350	12.690	12.664	4,541,890
2025-01-21	12.500	12.650	12.250	12.610	12.584	3,900,060
2025-01-20	12.160	12.660	12.080	12.470	12.444	4,484,900
2025-01-17	11.900	12.290	11.710	12.080	12.055	3,596,610
2025-01-16	11.990	12.100	11.800	11.930	11.905	2,260,963
2025-01-15	12.100	12.100	11.800	11.860	11.836	2,147,220
2025-01-14	11.530	12.070	11.530	12.070	12.045	2,727,850
2025-01-13	11.290	11.580	10.970	11.530	11.506	2,026,230
2025-01-10	11.740	11.850	11.330	11.340	11.317	2,027,400
2025-01-09	11.640	11.880	11.550	11.750	11.726	2,042,850
2025-01-08	11.650	11.800	11.310	11.640	11.616	2,335,220
2025-01-07	11.320	11.730	11.200	11.710	11.686	2,471,230
2025-01-06	11.510	11.580	10.920	11.360	11.337	2,435,850
2025-01-03	12.000	12.190	11.380	11.430	11.407	3,298,190
2025-01-02	12.220	12.450	11.810	11.950	11.925	2,346,090
2024-12-31	12.680	12.750	12.180	12.180	12.155	2,689,900
2024-12-30	12.850	12.900	12.400	12.630	12.604	2,029,460
2024-12-27	12.820	13.040	12.710	12.910	12.883	1,869,740
2024-12-26	12.600	12.920	12.510	12.760	12.734	2,064,560
2024-12-25	12.940	13.010	12.370	12.590	12.564	3,651,860
2024-12-24	12.830	13.210	12.760	13.070	13.043	2,588,754
2024-12-23	13.690	13.780	12.780	12.880	12.854	5,255,269
2024-12-20	13.400	13.830	13.390	13.680	13.652	3,756,090
2024-12-19	13.380	13.540	13.180	13.350	13.323	3,005,350
2024-12-18	13.600	13.670	13.200	13.430	13.402	3,255,840
2024-12-17	14.230	14.600	13.460	13.480	13.452	5,800,430
2024-12-16	14.370	14.420	14.100	14.200	14.171	3,420,540
2024-12-13	14.660	14.680	14.350	14.380	14.350	4,463,520
2024-12-12	14.730	14.880	14.480	14.780	14.750	5,150,880
2024-12-11	14.570	14.730	14.350	14.730	14.700	5,823,350
2024-12-10	14.680	14.860	14.390	14.400	14.370	5,720,234
2024-12-09	14.190	14.400	14.030	14.360	14.330	4,032,920
2024-12-06	14.230	14.340	13.940	14.220	14.191	4,429,730
2024-12-05	14.160	14.380	14.110	14.260	14.231	4,537,200
2024-12-04	14.770	14.960	14.180	14.280	14.251	7,878,844
2024-12-03	14.470	14.730	14.340	14.540	14.510	5,404,914
2024-12-02	14.270	14.440	14.160	14.430	14.400	4,507,050
2024-11-29	14.050	14.460	13.810	14.300	14.271	4,299,510
2024-11-28	14.260	14.490	14.050	14.110	14.081	3,646,620
2024-11-27	13.910	14.240	13.470	14.230	14.201	4,062,250
2024-11-26	14.500	14.560	13.920	14.030	14.001	3,310,894
2024-11-25	14.200	14.660	14.000	14.410	14.380	5,173,120
2024-11-22	14.740	15.100	14.020	14.050	14.021	7,605,290
2024-11-21	14.650	15.240	14.620	14.890	14.859	8,301,224
2024-11-20	14.270	15.050	14.270	14.750	14.720	6,753,610
2024-11-19	13.430	14.350	13.430	14.330	14.301	5,731,750
2024-11-18	14.050	14.130	13.280	13.370	13.343	4,841,578
2024-11-15	14.400	14.570	13.910	13.910	13.881	4,965,980
2024-11-14	14.860	15.090	14.330	14.430	14.400	6,758,530
2024-11-13	14.890	15.100	14.470	14.920	14.889	7,857,848
2024-11-12	15.000	15.500	14.800	15.050	15.019	11,771,410
2024-11-11	14.700	15.330	14.560	15.110	15.079	11,226,200
2024-11-08	14.950	15.100	14.550	14.620	14.590	11,948,550
2024-11-07	14.270	14.730	14.150	14.710	14.680	9,863,758
2024-11-06	14.400	14.620	14.110	14.310	14.281	9,027,480
2024-11-05	14.010	14.640	13.900	14.450	14.420	10,487,740
2024-11-04	13.500	14.360	13.280	14.120	14.091	8,154,780
2024-11-01	13.980	14.770	13.340	13.500	13.472	8,007,949
2024-10-31	13.730	14.130	13.620	14.100	14.071	7,949,580

← NewerPage 8 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.