Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	33.210	33.740	32.560	32.650	16.401	1,291,444
2023-05-04	33.280	34.490	33.120	33.670	16.914	1,748,155
2023-04-28	34.800	34.800	33.160	33.430	16.793	2,285,889
2023-04-27	35.270	35.270	34.200	34.210	17.185	2,067,576
2023-04-26	34.300	35.600	34.180	34.780	17.471	3,159,096
2023-04-25	32.690	34.850	30.590	34.810	17.486	4,868,741
2023-04-24	32.800	33.850	32.800	33.590	16.873	1,672,262
2023-04-21	34.400	34.650	32.970	33.010	16.582	2,627,421
2023-04-20	35.780	35.780	34.000	34.250	17.205	3,322,678
2023-04-19	34.930	36.080	34.480	35.430	17.798	4,530,012
2023-04-18	34.400	35.570	34.400	34.930	17.547	3,446,797
2023-04-17	34.280	35.350	34.090	34.650	17.406	4,359,040
2023-04-14	33.380	34.090	33.380	33.990	17.074	1,983,716
2023-04-13	33.800	34.220	33.460	33.460	16.808	2,133,205
2023-04-12	34.270	34.480	33.820	33.950	17.054	2,861,892
2023-04-11	34.930	34.930	33.960	34.140	17.150	2,365,857
2023-04-10	35.460	35.960	34.720	34.800	17.481	2,704,604
2023-04-07	35.150	35.800	34.400	35.800	17.984	5,170,536
2023-04-06	36.180	36.180	34.510	35.150	17.657	4,097,934
2023-04-04	37.230	37.520	36.150	36.200	18.185	2,280,322
2023-04-03	36.680	37.460	36.510	37.320	18.747	1,583,727
2023-03-31	36.530	37.770	36.520	36.900	18.536	1,548,819
2023-03-30	36.780	36.780	36.110	36.520	18.345	1,786,751
2023-03-29	37.420	37.720	36.660	36.820	18.496	1,997,436
2023-03-28	38.090	38.100	37.210	37.430	18.802	2,048,478
2023-03-27	38.100	38.520	37.670	38.220	19.199	2,225,042
2023-03-24	37.180	38.390	37.180	37.840	19.008	2,711,946
2023-03-23	37.670	38.000	36.880	37.400	18.787	2,034,340
2023-03-22	38.260	38.460	37.410	37.640	18.908	2,465,264
2023-03-21	37.240	38.780	36.830	38.320	19.249	3,268,811
2023-03-20	37.280	37.780	36.100	37.320	18.747	2,368,957
2023-03-17	37.760	38.450	37.430	37.510	18.843	2,088,542
2023-03-16	38.540	38.790	37.570	37.600	18.888	1,984,108
2023-03-15	38.380	39.770	38.280	38.630	19.405	3,037,423
2023-03-14	40.380	40.540	37.500	37.940	19.059	4,824,289
2023-03-13	40.330	40.430	39.250	40.000	20.093	3,041,724
2023-03-10	40.300	40.900	39.300	40.230	20.209	3,006,308
2023-03-09	40.340	41.160	40.000	40.550	20.370	2,914,853
2023-03-08	39.620	40.800	39.620	40.330	20.259	2,681,084
2023-03-07	42.040	42.040	39.800	39.900	20.043	5,473,497
2023-03-06	42.870	42.870	41.570	42.040	21.118	2,703,945
2023-03-03	41.780	43.140	41.770	42.680	21.440	4,038,864
2023-03-02	43.240	43.490	41.590	41.700	20.947	6,016,512
2023-03-01	43.500	44.500	42.800	43.740	21.972	4,813,924
2023-02-28	43.100	44.780	43.000	43.880	22.042	7,640,830
2023-02-27	41.520	47.580	41.520	44.800	22.505	11,167,946
2023-02-24	40.660	42.410	40.660	41.720	20.957	5,667,504
2023-02-23	40.710	41.500	40.340	40.490	20.340	2,207,191
2023-02-22	40.850	41.300	40.400	40.730	20.460	2,306,255
2023-02-21	39.350	41.160	39.200	40.990	20.591	4,253,899
2023-02-20	38.830	40.170	38.590	39.770	19.978	3,197,740
2023-02-17	40.500	40.500	38.350	38.720	19.450	4,869,349
2023-02-16	42.000	42.120	39.590	40.190	20.189	7,092,683
2023-02-15	41.980	43.180	40.900	42.770	21.485	6,168,935
2023-02-14	41.100	42.880	40.710	41.200	20.696	10,827,010
2023-02-13	37.000	40.400	36.680	40.200	20.194	8,280,057
2023-02-10	37.810	37.950	36.900	37.000	18.586	2,457,824
2023-02-09	36.870	37.810	36.520	37.800	18.988	3,066,527
2023-02-08	36.710	37.510	36.600	36.850	18.511	1,961,930
2023-02-07	37.410	37.650	36.650	36.690	18.431	3,083,060

← NewerPage 15 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.