Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	46.980	47.000	45.200	46.000	23.107	4,779,836
2022-08-04	43.980	47.160	43.930	47.130	23.675	8,460,273
2022-08-03	45.530	46.440	43.390	43.470	21.837	4,608,007
2022-08-02	46.500	48.020	44.740	45.200	22.705	6,313,755
2022-08-01	48.080	49.580	46.610	47.780	24.002	9,718,432
2022-07-29	45.800	47.800	45.680	47.790	24.007	7,395,313
2022-07-28	46.810	47.000	45.760	45.800	23.007	4,479,789
2022-07-27	43.940	46.880	43.730	46.700	23.459	6,734,912
2022-07-26	43.550	43.880	42.580	43.790	21.997	2,843,403
2022-07-25	45.100	45.100	43.400	43.550	21.877	3,772,384
2022-07-22	45.220	45.790	44.480	45.100	22.655	4,067,682
2022-07-21	44.500	45.880	43.700	45.220	22.716	5,298,273
2022-07-20	44.670	44.950	43.720	44.780	22.494	4,387,577
2022-07-19	45.000	46.090	44.090	44.750	22.479	7,078,095
2022-07-18	43.200	45.480	43.000	44.750	22.479	8,452,055
2022-07-15	42.620	44.880	42.290	43.200	21.701	9,249,955
2022-07-14	40.950	43.130	40.350	42.620	21.409	7,014,381
2022-07-13	39.210	40.900	39.000	40.810	20.500	3,587,572
2022-07-12	39.900	41.420	39.500	39.510	19.847	4,511,439
2022-07-11	40.000	40.740	39.440	39.990	20.088	2,605,341
2022-07-08	40.730	41.980	39.880	40.350	20.269	3,628,397
2022-07-07	39.700	41.500	39.350	40.690	20.440	3,352,580
2022-07-06	39.850	40.980	39.410	39.660	19.923	2,559,005
2022-07-05	40.860	41.400	39.280	39.850	20.018	3,079,804
2022-07-04	40.200	40.870	39.590	40.800	20.495	2,182,107
2022-07-01	41.270	41.510	40.310	40.400	20.294	2,534,909
2022-06-30	40.500	41.470	39.500	41.010	20.601	4,131,262
2022-06-29	44.060	44.490	39.900	40.200	20.194	7,908,078
2022-06-28	42.600	44.100	42.460	44.050	22.128	5,127,115
2022-06-27	43.410	43.410	42.370	42.870	21.535	4,490,034
2022-06-24	40.830	43.850	40.070	43.410	21.806	8,691,741
2022-06-23	40.780	41.350	39.670	41.190	20.691	4,150,556
2022-06-22	41.610	42.250	40.880	40.880	20.535	2,658,892
2022-06-21	42.990	42.990	41.400	41.550	20.872	3,675,437
2022-06-20	41.650	43.510	41.650	42.660	21.430	6,118,200
2022-06-17	38.320	43.020	38.190	41.620	20.907	7,222,764
2022-06-16	38.000	38.840	37.700	38.630	19.405	2,417,322
2022-06-15	38.910	39.180	37.900	37.900	19.038	2,639,528
2022-06-14	40.450	40.740	37.910	38.670	19.425	4,432,148
2022-06-13	40.060	40.990	39.530	40.900	20.545	2,727,794
2022-06-10	39.500	41.130	39.080	40.420	20.304	3,098,724
2022-06-09	42.390	42.390	39.600	39.800	19.993	3,895,072
2022-06-08	43.700	43.700	41.530	42.150	21.173	4,486,602
2022-06-07	46.240	46.240	42.880	43.460	21.831	5,729,689
2022-06-06	44.620	46.140	44.360	45.770	22.992	5,525,363
2022-06-02	42.860	44.780	42.290	44.400	22.304	4,294,565
2022-06-01	42.910	43.780	42.680	42.920	21.560	3,307,158
2022-05-31	44.530	44.770	43.260	43.290	21.746	3,709,429
2022-05-30	43.850	44.890	43.020	44.530	22.369	3,273,035
2022-05-27	45.550	45.810	43.680	44.100	22.153	4,620,976
2022-05-26	45.730	47.200	45.120	45.580	22.896	6,968,472
2022-05-25	43.750	46.480	42.530	46.280	23.248	7,007,709
2022-05-24	44.220	46.490	43.560	44.680	22.444	7,799,020
2022-05-23	44.870	44.940	44.000	44.220	22.213	4,108,634
2022-05-20	44.790	45.360	43.380	45.090	22.650	5,311,039
2022-05-19	43.880	45.590	43.150	44.770	22.489	5,063,612
2022-05-18	46.000	47.370	44.730	44.750	22.479	6,216,198
2022-05-17	46.180	46.600	44.850	46.350	23.233	7,015,772
2022-05-16	44.500	47.550	42.820	46.900	23.509	11,492,193
2022-05-13	41.900	45.150	41.110	44.130	22.120	11,131,098

← NewerPage 18 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.