Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.490	21.580	21.180	21.350	15.076	1,036,180
2023-10-31	21.510	21.850	21.200	21.410	15.119	2,255,744
2023-10-30	21.300	21.550	21.060	21.530	15.204	1,594,464
2023-10-27	21.120	21.620	20.660	21.340	15.069	2,268,868
2023-10-26	20.960	21.590	20.550	21.140	14.928	3,801,553
2023-10-25	20.590	21.010	20.390	20.630	14.568	1,751,456
2023-10-24	20.140	20.620	20.020	20.390	14.398	1,673,522
2023-10-23	20.670	20.840	19.830	20.030	14.144	2,444,512
2023-10-20	20.560	21.250	20.520	20.810	14.695	1,655,332
2023-10-19	20.800	21.210	20.580	20.580	14.533	1,360,083
2023-10-18	21.220	21.250	20.700	20.750	14.653	1,684,545
2023-10-17	21.290	21.890	20.760	21.210	14.978	2,534,168
2023-10-16	21.010	21.700	20.940	21.110	14.907	1,355,559
2023-10-13	21.740	21.750	20.950	21.110	14.907	1,968,288
2023-10-12	21.510	22.130	20.840	21.860	15.437	3,138,678
2023-10-11	21.480	21.770	21.210	21.510	15.189	1,463,308
2023-10-10	21.900	22.000	21.330	21.350	15.076	1,464,344
2023-10-09	21.600	22.060	21.600	21.900	15.465	1,614,200
2023-09-28	21.850	21.850	21.390	21.600	15.253	1,307,993
2023-09-27	21.500	22.330	21.400	21.540	15.211	1,831,503
2023-09-26	21.480	21.860	21.230	21.500	15.182	1,739,298
2023-09-25	21.900	22.160	21.270	21.560	15.225	1,243,508
2023-09-22	21.110	21.800	20.930	21.800	15.394	1,355,335
2023-09-21	21.710	21.820	21.010	21.110	14.907	1,386,280
2023-09-20	22.230	22.300	21.350	21.430	15.133	2,058,085
2023-09-19	22.560	22.560	21.840	22.080	15.592	1,640,828
2023-09-18	22.510	22.960	22.280	22.340	15.775	1,333,192
2023-09-15	23.070	23.120	22.530	22.630	15.980	1,715,924
2023-09-14	22.800	23.290	22.300	22.900	16.171	3,121,876
2023-09-13	22.380	22.870	22.120	22.680	16.016	3,178,319
2023-09-12	22.570	22.980	22.330	22.380	15.804	2,347,884
2023-09-11	23.090	23.090	22.530	22.710	16.037	2,835,803
2023-09-08	23.100	23.400	22.860	23.290	16.446	2,635,183
2023-09-07	22.790	23.400	22.780	23.120	16.326	4,848,825
2023-09-06	22.300	22.840	21.850	22.790	16.093	3,568,803
2023-09-05	21.480	22.380	21.300	22.350	15.783	6,269,692
2023-09-04	20.320	21.580	20.230	21.510	15.189	4,981,754
2023-09-01	20.300	20.390	19.770	20.330	14.356	2,109,940
2023-08-31	19.790	20.320	19.730	20.300	14.335	2,675,428
2023-08-30	20.190	20.590	19.740	20.100	14.194	3,454,021
2023-08-29	18.700	19.940	18.650	19.920	14.067	4,310,906
2023-08-28	20.020	20.180	18.440	18.610	13.142	3,513,909
2023-08-25	19.530	19.760	18.750	18.930	13.367	3,142,883
2023-08-24	19.910	19.950	18.950	19.440	13.728	4,376,810
2023-08-23	21.500	21.500	19.730	19.780	13.968	5,653,876
2023-08-22	21.480	21.630	20.910	21.470	15.161	1,899,380
2023-08-21	21.870	21.940	21.300	21.370	15.091	1,426,377
2023-08-18	22.010	22.270	21.600	21.650	15.288	1,451,352
2023-08-17	21.400	21.940	21.270	21.830	15.415	1,505,046
2023-08-16	21.750	21.900	21.400	21.440	15.140	1,204,119
2023-08-15	22.250	22.370	21.510	21.800	15.394	1,840,552
2023-08-14	21.910	22.300	21.800	22.250	15.712	2,106,449
2023-08-11	23.830	23.950	22.000	22.010	15.542	5,338,629
2023-08-10	24.100	24.350	23.650	23.880	16.863	1,950,813
2023-08-09	24.070	24.300	23.910	24.080	17.004	967,680
2023-08-08	24.400	24.480	24.010	24.200	17.089	1,122,548
2023-08-07	24.660	24.780	23.960	24.230	17.110	2,542,785
2023-08-04	24.630	24.830	24.370	24.720	17.456	1,701,236
2023-08-03	24.400	24.810	24.300	24.720	17.456	1,975,786
2023-08-02	25.050	25.090	24.300	24.420	17.244	2,976,198

← NewerPage 13 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.