Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	37.800	38.520	37.300	37.380	18.777	1,972,348
2023-02-03	37.980	38.080	37.090	37.640	18.908	1,927,638
2023-02-02	38.480	38.830	37.800	38.080	19.129	1,767,724
2023-02-01	37.990	38.550	37.680	38.470	19.325	1,957,118
2023-01-31	37.710	38.380	37.600	37.790	18.983	1,534,484
2023-01-30	37.770	38.550	37.770	37.960	19.069	1,829,797
2023-01-20	37.070	37.830	37.070	37.540	18.858	1,131,317
2023-01-19	37.040	37.510	36.800	37.100	18.637	1,394,349
2023-01-18	38.200	38.200	37.240	37.260	18.717	2,039,576
2023-01-17	38.800	39.200	38.260	38.280	19.229	1,661,033
2023-01-16	37.180	39.400	36.820	38.880	19.531	3,742,228
2023-01-13	37.370	37.660	36.670	36.890	18.531	1,576,849
2023-01-12	37.600	38.030	37.050	37.160	18.667	1,124,810
2023-01-11	37.940	38.120	37.500	37.600	18.888	1,324,372
2023-01-10	38.730	38.950	37.790	37.940	19.059	1,984,578
2023-01-09	37.730	38.860	37.600	38.800	19.491	4,520,745
2023-01-06	36.980	38.840	36.890	37.720	18.948	4,194,029
2023-01-05	35.200	37.430	34.790	36.940	18.556	3,881,466
2023-01-04	35.800	36.070	34.300	35.160	17.662	2,352,546
2023-01-03	34.910	36.170	34.600	35.980	18.074	1,608,962
2022-12-30	35.390	35.780	34.650	34.910	17.536	1,292,996
2022-12-29	35.100	35.860	34.460	35.100	17.632	1,750,476
2022-12-28	35.640	36.180	35.000	35.280	17.722	1,674,469
2022-12-27	34.920	36.250	34.740	35.640	17.903	2,609,132
2022-12-26	33.000	35.480	32.620	35.120	17.642	3,091,988
2022-12-23	33.090	33.350	32.530	32.600	16.376	1,018,416
2022-12-22	34.920	34.920	33.030	33.090	16.622	1,602,692
2022-12-21	34.850	35.090	34.100	34.710	17.436	814,775
2022-12-20	34.650	35.060	33.900	35.000	17.582	2,039,505
2022-12-19	35.180	36.160	34.000	34.630	17.396	2,522,065
2022-12-16	35.800	36.140	35.030	35.150	17.657	1,333,256
2022-12-15	36.000	36.490	35.710	36.130	18.149	1,319,181
2022-12-14	36.580	36.780	35.800	36.020	18.094	1,686,776
2022-12-13	37.890	37.900	36.130	36.250	18.210	3,001,506
2022-12-12	38.500	38.500	37.610	37.980	19.079	1,786,604
2022-12-09	37.940	38.380	37.500	38.380	19.280	1,659,816
2022-12-08	38.800	39.270	37.730	37.940	19.059	2,903,559
2022-12-07	38.840	40.460	38.320	39.250	19.717	3,918,102
2022-12-06	38.880	39.890	38.670	39.200	19.692	4,384,292
2022-12-05	39.720	39.840	38.670	38.880	19.531	4,627,473
2022-12-02	36.440	40.390	36.150	40.090	20.139	8,352,745
2022-12-01	36.540	37.500	36.230	36.440	18.305	3,109,038
2022-11-30	36.730	37.250	36.210	36.780	18.476	2,018,286
2022-11-29	37.220	37.330	36.370	36.880	18.526	3,011,028
2022-11-28	36.500	37.750	35.700	37.330	18.752	4,263,891
2022-11-25	37.930	38.200	36.460	36.680	18.426	3,392,154
2022-11-24	39.000	39.170	37.670	37.750	18.963	4,488,566
2022-11-23	38.630	40.400	38.010	39.190	19.686	7,247,056
2022-11-22	37.580	40.300	37.350	39.620	19.903	11,060,289
2022-11-21	37.380	38.450	36.450	37.560	18.868	8,049,429
2022-11-18	36.650	37.890	36.120	37.250	18.712	8,922,994
2022-11-17	34.400	37.290	33.720	36.900	18.536	9,025,568
2022-11-16	35.100	35.470	34.000	34.280	17.220	4,592,432
2022-11-15	32.780	35.530	32.410	35.100	17.632	7,551,552
2022-11-14	32.980	33.530	32.410	32.480	16.316	2,201,666
2022-11-11	34.010	34.420	32.790	32.870	16.512	3,372,615
2022-11-10	33.660	34.240	33.330	33.380	16.768	2,700,244
2022-11-09	34.300	34.300	33.610	34.180	17.170	2,497,398
2022-11-08	34.960	35.320	33.770	34.080	17.120	3,730,350
2022-11-07	33.820	35.250	33.750	35.120	17.642	5,559,344

← NewerPage 16 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.