Jiangsu Yangdian Science & Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	21.480	21.600	20.810	21.040	14.923	5,188,722
2024-07-26	20.700	21.530	20.700	21.140	14.994	5,078,500
2024-07-25	20.710	21.280	20.280	20.840	14.781	5,001,332
2024-07-24	20.890	21.660	20.780	20.840	14.781	6,248,172
2024-07-23	21.900	22.770	21.140	21.170	15.015	7,340,928
2024-07-22	22.280	22.470	21.600	21.960	15.575	10,073,252
2024-07-19	20.540	21.680	20.350	21.390	15.171	6,731,284
2024-07-18	20.600	21.030	20.000	20.680	14.668	6,384,308
2024-07-17	21.430	21.480	20.640	20.680	14.668	7,129,416
2024-07-16	21.650	21.900	21.280	21.430	15.199	6,773,648
2024-07-15	22.040	22.340	21.600	21.690	15.384	10,595,788
2024-07-12	23.390	23.690	23.090	23.100	16.384	7,290,836
2024-07-11	23.150	23.600	22.970	23.470	16.646	9,980,376
2024-07-10	22.880	23.420	22.520	22.810	16.178	7,959,033
2024-07-09	21.980	23.090	21.900	23.050	16.348	8,495,312
2024-07-08	22.670	22.900	22.100	22.230	15.767	6,444,134
2024-07-05	22.780	23.040	22.070	22.860	16.214	7,463,685
2024-07-04	22.910	23.110	22.480	22.520	15.973	6,322,521
2024-07-03	23.500	23.700	22.740	22.820	16.114	9,320,612
2024-07-02	24.000	24.350	23.540	23.870	16.856	10,759,219
2024-07-01	24.480	25.210	23.380	24.040	16.976	19,397,728
2024-06-28	22.310	25.580	22.310	24.760	17.484	23,830,093
2024-06-27	22.500	23.300	22.360	22.550	15.924	9,843,484
2024-06-26	21.980	22.780	21.380	22.610	15.966	8,176,000
2024-06-25	22.400	22.420	21.500	21.770	15.373	8,269,231
2024-06-24	23.200	23.490	21.930	22.020	15.550	9,525,600
2024-06-21	23.580	23.730	22.800	22.980	16.227	7,033,769
2024-06-20	24.320	24.470	23.420	23.490	16.588	9,116,630
2024-06-19	25.010	25.320	24.270	24.310	17.167	10,446,412
2024-06-18	25.000	25.800	24.740	25.270	17.844	13,394,514
2024-06-17	25.010	26.090	24.880	25.190	17.788	14,622,073
2024-06-14	25.070	26.440	25.070	25.380	17.922	15,375,777
2024-06-13	25.560	26.420	25.270	25.500	18.007	15,184,922
2024-06-12	24.940	25.920	24.850	25.560	18.049	12,712,953
2024-06-11	24.650	25.170	24.000	25.050	17.689	11,446,288
2024-06-07	25.270	25.760	24.260	24.590	17.364	13,344,262
2024-06-06	26.140	26.700	24.990	25.220	17.809	19,700,961
2024-06-05	27.900	27.910	26.400	26.470	18.692	23,216,508
2024-06-04	27.980	28.660	27.230	28.540	20.154	21,857,949
2024-06-03	28.460	28.900	27.700	28.150	19.878	19,775,180
2024-05-31	28.770	29.800	27.550	28.710	20.274	25,182,088
2024-05-30	29.750	30.390	28.560	28.910	20.415	20,914,952
2024-05-29	31.010	31.650	29.700	29.760	21.015	31,184,052
2024-05-28	29.110	33.820	29.110	32.420	22.893	42,774,919
2024-05-27	30.140	31.330	29.180	29.770	21.022	30,354,031
2024-05-24	28.980	31.490	28.980	30.140	21.283	32,041,773
2024-05-23	29.850	31.990	27.980	28.960	20.450	32,492,126
2024-05-22	32.000	32.420	30.360	30.970	21.870	29,455,829
2024-05-21	34.130	34.490	31.830	32.540	22.978	29,673,145
2024-05-20	32.380	34.880	31.720	33.810	23.875	39,173,905
2024-05-17	29.830	33.800	29.610	31.670	22.364	39,470,062
2024-05-16	27.070	30.160	26.770	30.150	21.291	36,442,131
2024-05-15	28.480	31.310	27.160	28.470	20.104	39,440,664
2024-05-14	27.800	30.020	27.800	28.650	20.231	32,569,311
2024-05-13	26.690	30.110	25.320	30.000	21.185	45,346,667
2024-05-10	22.710	26.920	22.650	25.090	17.717	26,557,781
2024-05-09	21.880	23.580	21.820	22.600	15.959	16,543,769
2024-05-08	21.500	22.700	21.070	22.360	15.790	16,086,820
2024-05-07	21.300	21.600	20.680	21.390	15.105	10,732,349
2024-05-06	21.170	22.030	20.770	20.920	14.773	18,509,253

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.0400 CNY
2025-05-23	0.1420 CNY
2024-07-04	0.1000 CNY
2023-05-24	0.1400 CNY
2022-05-18	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.