Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	33.820	35.250	33.750	35.120	17.642	5,559,344
2022-11-04	32.990	34.440	32.710	34.100	17.130	3,928,708
2022-11-03	33.000	33.400	32.180	32.820	16.487	2,970,364
2022-11-02	33.500	33.520	32.810	33.200	16.678	2,178,696
2022-11-01	32.550	33.270	32.060	33.140	16.647	2,671,721
2022-10-31	30.830	32.480	30.490	31.910	16.029	2,199,316
2022-10-28	32.890	33.310	30.620	30.810	15.477	2,844,512
2022-10-27	34.200	34.860	32.830	32.880	16.517	2,681,023
2022-10-26	33.290	34.580	33.210	33.980	17.069	3,250,226
2022-10-25	33.020	33.570	32.000	33.050	16.602	4,668,853
2022-10-24	34.600	35.810	34.440	34.880	17.521	3,614,777
2022-10-21	34.410	35.380	34.260	34.530	17.346	2,967,935
2022-10-20	33.870	34.630	33.580	34.110	17.135	2,283,111
2022-10-19	34.390	35.000	34.200	34.260	17.210	2,407,930
2022-10-18	34.250	34.860	34.030	34.390	17.275	2,167,667
2022-10-17	33.580	34.280	33.500	34.230	17.195	1,709,845
2022-10-14	33.350	34.150	33.280	33.940	17.049	2,521,540
2022-10-13	33.140	33.950	33.040	33.350	16.753	2,224,649
2022-10-12	31.980	33.660	31.560	33.520	16.838	2,325,718
2022-10-11	31.030	32.160	30.570	31.940	16.045	2,358,032
2022-10-10	31.700	32.360	30.740	30.760	15.452	1,421,980
2022-09-30	32.680	33.040	31.650	31.650	15.899	1,423,283
2022-09-29	33.160	33.430	32.520	32.980	16.567	1,342,306
2022-09-28	34.260	34.380	32.820	32.820	16.487	1,659,532
2022-09-27	33.540	34.270	33.460	34.260	17.210	1,499,143
2022-09-26	33.530	33.860	32.880	33.340	16.748	1,174,573
2022-09-23	34.970	34.970	33.110	33.420	16.788	1,795,459
2022-09-22	34.480	35.200	34.310	34.520	17.341	1,473,118
2022-09-21	34.300	34.930	33.840	34.480	17.320	1,849,028
2022-09-20	33.180	34.420	33.180	34.370	17.265	2,300,840
2022-09-19	33.830	34.260	32.830	33.000	16.577	1,799,548
2022-09-16	34.940	35.100	33.810	33.830	16.994	1,800,150
2022-09-15	37.250	37.310	34.520	34.950	17.557	3,202,248
2022-09-14	37.200	37.420	36.700	37.030	18.601	1,760,087
2022-09-13	37.700	38.070	37.540	37.890	19.033	1,383,136
2022-09-09	38.020	38.290	37.310	37.750	18.963	1,484,400
2022-09-08	39.190	39.400	37.880	38.060	19.119	2,483,104
2022-09-07	38.600	39.300	38.410	39.150	19.666	2,712,781
2022-09-06	37.870	38.780	37.240	38.770	19.476	2,953,769
2022-09-05	38.710	39.080	37.410	37.630	18.903	2,366,447
2022-09-02	38.170	38.750	37.850	38.750	19.465	1,881,745
2022-09-01	38.460	39.210	37.800	38.170	19.174	2,087,733
2022-08-31	40.520	40.620	38.210	38.520	19.350	3,529,454
2022-08-30	41.620	42.010	40.360	40.760	20.475	2,830,463
2022-08-29	40.880	42.290	40.720	41.600	20.897	2,190,692
2022-08-26	42.580	43.780	41.280	41.820	21.008	4,974,125
2022-08-25	44.900	45.150	41.800	43.000	21.600	5,993,223
2022-08-24	48.180	48.300	44.010	44.910	22.560	8,682,049
2022-08-23	48.500	48.800	47.020	48.200	24.212	7,673,942
2022-08-22	46.640	49.100	46.180	48.990	24.609	9,385,703
2022-08-19	47.390	47.880	46.030	46.640	23.429	5,578,589
2022-08-18	45.300	48.790	45.300	47.380	23.801	7,713,629
2022-08-17	46.850	47.770	45.210	45.380	22.796	4,545,114
2022-08-16	46.500	48.000	46.210	46.630	23.424	4,405,895
2022-08-15	45.830	46.660	45.180	46.190	23.203	2,717,589
2022-08-12	47.340	47.430	45.700	45.800	23.007	4,136,966
2022-08-11	47.800	48.740	47.070	47.340	23.781	4,754,025
2022-08-10	46.620	48.280	45.500	47.540	23.881	4,194,848
2022-08-09	47.260	48.500	46.600	46.720	23.469	4,415,033
2022-08-08	45.720	47.480	44.200	47.250	23.735	4,408,590

← NewerPage 17 of 21 · 1,220 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.