Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.680	19.100	18.060	19.030	13.438	5,047,009
2024-01-24	18.790	19.260	17.900	18.850	13.311	6,482,544
2024-01-23	18.090	19.400	17.810	18.790	13.269	11,659,743
2024-01-22	21.600	21.600	18.500	18.780	13.262	17,610,594
2024-01-19	23.260	23.360	21.400	21.960	15.507	9,114,540
2024-01-18	23.880	24.300	22.190	22.960	16.213	11,927,687
2024-01-17	25.170	25.310	23.800	24.040	16.976	14,562,664
2024-01-16	21.160	25.440	21.160	25.440	17.965	22,206,479
2024-01-15	21.240	21.240	21.240	21.240	14.999	0
2024-01-12	21.320	21.710	21.230	21.240	14.999	1,551,438
2024-01-11	20.700	21.360	20.630	21.270	15.020	1,571,710
2024-01-10	21.050	21.190	20.600	20.720	14.632	1,742,701
2024-01-09	21.290	21.590	20.950	21.050	14.865	1,727,562
2024-01-08	21.520	21.740	21.080	21.250	15.006	2,411,246
2024-01-05	21.620	22.080	21.200	21.590	15.246	5,236,655
2024-01-04	21.520	21.600	21.020	21.410	15.119	3,641,650
2024-01-03	20.290	21.710	20.290	21.470	15.161	6,332,823
2024-01-02	20.400	20.560	20.140	20.400	14.406	1,639,372
2023-12-29	19.790	20.210	19.770	20.200	14.264	1,917,748
2023-12-28	18.870	19.940	18.760	19.900	14.052	2,528,650
2023-12-27	18.720	19.030	18.620	18.950	13.382	730,212
2023-12-26	18.940	18.980	18.620	18.690	13.198	874,328
2023-12-25	19.160	19.280	18.750	18.950	13.382	953,281
2023-12-22	19.320	19.500	19.120	19.200	13.558	1,023,057
2023-12-21	18.990	19.460	18.690	19.370	13.678	1,188,208
2023-12-20	19.230	19.410	19.090	19.100	13.488	849,184
2023-12-19	18.790	19.190	18.760	19.120	13.502	1,128,092
2023-12-18	19.190	19.260	18.760	18.770	13.254	1,649,648
2023-12-15	19.600	19.880	19.200	19.280	13.615	1,137,864
2023-12-14	19.890	19.990	19.530	19.600	13.841	726,257
2023-12-13	19.880	20.050	19.530	19.700	13.911	1,029,189
2023-12-12	19.650	19.720	19.400	19.680	13.897	996,220
2023-12-11	19.380	19.680	19.110	19.650	13.876	1,358,392
2023-12-08	19.650	19.860	19.350	19.380	13.685	1,314,822
2023-12-07	19.710	19.810	19.440	19.640	13.869	1,314,331
2023-12-06	19.600	20.230	19.490	19.720	13.925	1,770,717
2023-12-05	19.980	20.200	19.580	19.590	13.834	1,896,101
2023-12-04	20.100	20.460	20.030	20.090	14.187	1,324,653
2023-12-01	20.200	20.460	19.890	20.110	14.201	1,691,278
2023-11-30	20.620	20.790	20.060	20.200	14.264	2,893,598
2023-11-29	21.120	21.200	20.620	20.660	14.589	2,753,483
2023-11-28	21.800	21.810	20.770	21.200	14.971	6,297,849
2023-11-27	20.500	21.930	20.480	21.710	15.331	8,747,559
2023-11-24	21.000	21.010	20.300	20.300	14.335	2,035,399
2023-11-23	20.920	21.380	20.810	21.000	14.829	1,733,524
2023-11-22	21.540	21.770	20.990	20.990	14.822	2,131,136
2023-11-21	21.860	21.930	21.530	21.630	15.274	1,412,936
2023-11-20	21.840	21.840	21.300	21.800	15.394	1,618,652
2023-11-17	20.990	21.730	20.800	21.650	15.288	2,163,879
2023-11-16	21.660	21.660	21.000	21.000	14.829	2,266,712
2023-11-15	21.340	21.760	21.250	21.750	15.359	2,520,392
2023-11-14	21.370	21.370	20.940	21.220	14.985	2,391,900
2023-11-13	21.650	21.780	21.050	21.270	15.020	2,399,880
2023-11-10	21.850	21.880	21.600	21.690	15.317	1,207,036
2023-11-09	22.000	22.090	21.620	21.760	15.366	1,422,369
2023-11-08	21.950	22.190	21.660	21.880	15.451	2,217,818
2023-11-07	22.560	22.560	21.450	21.960	15.507	2,622,508
2023-11-06	21.690	22.300	21.660	22.200	15.677	2,659,165
2023-11-03	20.960	21.730	20.850	21.590	15.246	2,037,690
2023-11-02	21.360	21.480	20.790	20.800	14.688	1,267,613

← NewerPage 12 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.