Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.840	21.390	19.700	20.690	14.610	20,532,691
2024-04-29	18.050	19.840	18.050	19.650	13.876	16,957,026
2024-04-26	18.700	19.080	18.200	18.290	12.916	13,949,758
2024-04-25	19.220	19.250	18.660	18.930	13.367	12,836,213
2024-04-24	19.000	20.500	18.430	19.900	14.052	20,651,528
2024-04-23	18.000	20.240	18.000	19.100	13.488	23,819,623
2024-04-22	16.750	16.970	15.850	16.870	11.913	4,535,160
2024-04-19	15.960	16.900	15.720	16.710	11.800	5,168,919
2024-04-18	16.500	16.510	15.800	16.030	11.320	3,548,213
2024-04-17	15.800	16.350	15.570	16.300	11.510	3,953,244
2024-04-16	16.330	16.330	14.480	15.260	10.776	5,719,994
2024-04-15	18.000	18.060	16.400	16.700	11.793	6,459,138
2024-04-12	17.760	18.400	17.630	18.000	12.711	6,321,474
2024-04-11	16.910	17.980	16.680	17.820	12.584	6,669,787
2024-04-10	17.400	17.400	16.910	17.020	12.019	3,135,809
2024-04-09	16.910	17.760	16.910	17.500	12.358	4,608,185
2024-04-08	16.920	17.720	16.700	17.130	12.096	5,323,854
2024-04-03	16.950	17.170	16.440	16.800	11.863	3,393,572
2024-04-02	17.300	17.530	16.940	17.050	12.040	3,550,176
2024-04-01	17.230	17.340	16.980	17.300	12.216	3,273,480
2024-03-29	16.810	17.440	16.810	17.150	12.111	2,396,742
2024-03-28	16.450	17.080	16.340	16.810	11.870	3,953,125
2024-03-27	17.090	17.260	16.310	16.310	11.517	3,218,819
2024-03-26	16.790	17.370	16.660	17.280	12.202	5,251,316
2024-03-25	18.060	18.180	16.980	16.980	11.991	8,089,534
2024-03-22	18.380	18.450	17.650	18.200	12.852	5,926,942
2024-03-21	18.930	18.990	18.350	18.460	13.036	5,384,178
2024-03-20	18.760	19.080	18.650	18.930	13.367	4,735,133
2024-03-19	19.200	19.400	18.610	18.760	13.247	7,354,960
2024-03-18	19.550	19.980	18.810	19.340	13.657	9,391,744
2024-03-15	19.510	20.390	19.150	19.700	13.911	8,215,593
2024-03-14	18.800	20.300	18.760	19.920	14.067	12,146,859
2024-03-13	18.260	21.520	18.120	19.600	13.841	12,725,521
2024-03-12	18.260	18.660	17.810	18.470	13.043	7,927,813
2024-03-11	17.390	18.960	17.110	18.340	12.951	11,469,550
2024-03-08	16.980	17.500	16.650	17.100	12.075	7,037,072
2024-03-07	17.500	17.660	16.560	16.850	11.899	10,930,182
2024-03-06	16.000	18.360	15.840	17.860	12.612	17,293,791
2024-03-05	16.110	16.680	16.000	16.190	11.433	10,163,199
2024-03-04	17.520	18.660	16.210	16.880	11.920	15,693,459
2024-03-01	15.240	16.600	15.100	15.880	11.214	7,541,185
2024-02-29	14.320	15.260	14.320	15.250	10.769	9,418,511
2024-02-28	16.800	17.240	14.360	14.470	10.218	12,260,145
2024-02-27	15.960	16.680	15.940	16.580	11.708	4,651,519
2024-02-26	16.740	16.780	15.620	16.160	11.412	8,472,790
2024-02-23	14.800	17.340	14.680	16.150	11.404	10,290,834
2024-02-22	14.010	14.870	14.010	14.680	10.366	6,658,149
2024-02-21	13.830	14.800	13.520	14.150	9.992	7,126,579
2024-02-20	13.300	14.840	13.070	14.150	9.992	8,371,973
2024-02-19	13.100	14.120	12.840	13.240	9.349	12,458,392
2024-02-08	10.640	12.600	10.320	12.600	8.898	10,679,867
2024-02-07	11.200	11.560	10.400	10.500	7.415	10,579,814
2024-02-06	11.600	12.160	10.230	11.210	7.916	14,214,337
2024-02-05	13.600	13.630	11.220	11.920	8.417	10,780,630
2024-02-02	14.730	15.150	13.300	13.730	9.695	9,919,327
2024-02-01	15.000	15.310	14.050	14.780	10.437	15,343,867
2024-01-31	17.160	17.160	15.450	15.550	10.981	4,982,635
2024-01-30	16.970	17.760	16.810	17.140	12.104	3,179,341
2024-01-29	18.430	18.490	17.250	17.280	12.202	4,215,850
2024-01-26	18.830	19.040	18.300	18.380	12.979	4,257,421

← NewerPage 11 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.