Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.260	26.380	24.950	25.000	17.654	4,423,664
2023-07-31	26.300	26.530	26.090	26.370	18.621	2,664,307
2023-07-28	26.730	26.730	25.510	26.360	18.614	5,368,255
2023-07-27	26.660	27.800	26.360	27.000	19.066	7,451,465
2023-07-26	27.280	27.320	26.410	26.830	18.946	6,750,395
2023-07-25	27.100	27.970	26.750	27.880	19.688	9,973,643
2023-07-24	26.130	28.640	26.060	27.780	19.617	13,135,071
2023-07-21	26.550	27.900	25.770	25.910	18.296	6,801,508
2023-07-20	26.670	27.260	26.290	26.910	19.003	6,043,178
2023-07-19	26.060	27.400	26.060	27.080	19.123	9,708,508
2023-07-18	24.140	26.980	23.610	26.900	18.996	12,467,155
2023-07-17	25.700	25.730	23.830	24.230	17.110	4,044,943
2023-07-14	24.940	24.940	23.660	23.700	16.736	3,704,874
2023-07-13	25.030	25.420	24.850	24.940	17.611	1,709,425
2023-07-12	25.200	25.600	25.050	25.080	17.710	1,578,612
2023-07-11	25.040	25.370	24.800	25.200	17.795	1,000,720
2023-07-10	25.330	25.650	24.940	25.030	17.675	1,117,760
2023-07-07	25.370	25.570	24.850	24.960	17.626	1,377,458
2023-07-06	25.760	26.230	25.250	25.370	17.915	1,975,055
2023-07-05	26.000	26.580	25.740	25.800	18.219	2,008,696
2023-07-04	25.900	26.090	25.610	25.960	18.332	2,013,905
2023-07-03	26.270	26.400	25.670	25.900	18.289	2,360,488
2023-06-30	26.280	26.630	25.770	25.850	18.254	3,595,537
2023-06-29	25.300	26.610	24.610	26.350	18.607	5,076,272
2023-06-28	25.570	26.310	25.420	25.470	17.986	2,559,740
2023-06-27	25.700	26.300	25.400	25.800	18.219	2,933,294
2023-06-26	25.160	25.900	24.920	25.760	18.191	3,635,392
2023-06-21	24.600	25.660	24.480	25.300	17.866	3,459,317
2023-06-20	25.190	25.320	24.630	24.630	17.393	2,342,370
2023-06-19	25.480	25.780	25.170	25.190	17.788	2,172,514
2023-06-16	25.400	25.780	25.100	25.550	18.042	2,187,383
2023-06-15	25.740	25.800	25.060	25.430	17.957	2,612,611
2023-06-14	25.600	26.070	25.330	25.420	17.950	3,164,852
2023-06-13	25.630	26.200	25.420	25.640	18.106	3,646,598
2023-06-12	26.290	26.590	25.310	25.710	18.155	5,761,137
2023-06-09	25.850	27.440	25.600	26.800	18.925	8,330,476
2023-06-08	25.080	26.610	25.080	26.340	18.600	8,476,255
2023-06-07	24.940	25.580	24.260	25.190	17.788	4,590,600
2023-06-06	24.900	25.070	24.050	24.790	17.506	4,482,410
2023-06-05	24.000	25.240	23.170	24.940	17.611	5,653,456
2023-06-02	23.680	24.350	23.680	24.030	16.969	1,960,501
2023-06-01	23.880	24.230	23.700	23.740	16.764	2,171,904
2023-05-31	24.420	24.610	23.900	23.910	16.884	2,550,716
2023-05-30	24.310	25.090	24.170	24.640	17.400	3,931,354
2023-05-29	24.920	25.300	24.280	24.530	17.322	3,449,269
2023-05-26	25.500	25.500	24.270	25.030	17.675	7,496,466
2023-05-25	23.920	26.770	23.760	26.140	18.459	11,381,657
2023-05-24	24.140	25.600	23.500	23.620	16.679	4,171,539
2023-05-23	34.060	34.950	33.820	34.270	17.215	2,561,524
2023-05-22	33.910	34.880	33.380	34.200	17.180	2,895,939
2023-05-19	33.320	33.800	33.010	33.600	16.878	1,197,070
2023-05-18	33.820	33.830	33.100	33.330	16.743	1,799,762
2023-05-17	33.290	34.220	32.990	33.820	16.989	3,358,169
2023-05-16	31.140	33.500	31.030	33.450	16.803	5,586,115
2023-05-15	30.680	31.630	30.680	31.250	15.698	1,841,902
2023-05-12	31.440	31.440	30.520	30.880	15.512	1,314,252
2023-05-11	31.520	31.620	30.930	31.360	15.753	1,489,984
2023-05-10	30.980	31.800	30.750	31.390	15.768	1,638,952
2023-05-09	32.210	32.210	30.960	30.960	15.552	2,222,836
2023-05-08	33.500	33.600	31.800	32.300	16.225	1,663,844

← NewerPage 14 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.