Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	41.010	42.350	40.020	41.900	21.002	6,698,006
2022-05-11	41.000	43.550	40.680	41.700	20.902	8,655,512
2022-05-10	43.060	45.560	41.870	41.900	21.002	9,909,763
2022-05-09	42.200	43.800	42.000	43.800	21.955	5,806,946
2022-05-06	42.300	43.410	41.670	42.930	21.519	6,699,971
2022-05-05	41.420	44.580	40.580	43.700	21.905	8,769,300
2022-04-29	40.910	42.560	39.340	41.290	20.697	8,437,509
2022-04-28	39.100	40.880	38.150	40.510	20.306	7,447,707
2022-04-27	37.500	39.880	32.040	38.810	19.454	7,153,151
2022-04-26	39.260	40.700	38.500	39.610	19.855	6,696,044
2022-04-25	38.370	40.860	38.220	40.530	20.316	7,699,358
2022-04-22	36.760	39.700	36.760	39.100	19.599	5,982,954
2022-04-21	37.410	38.890	36.500	36.720	18.406	4,051,894
2022-04-20	37.280	38.600	37.020	37.400	18.747	3,995,695
2022-04-19	35.000	41.000	34.920	37.700	18.897	6,162,408
2022-04-18	35.990	35.990	34.010	35.180	17.634	2,857,309
2022-04-15	40.250	40.300	36.050	36.150	18.120	4,920,391
2022-04-14	40.660	41.970	40.050	40.330	20.215	4,081,202
2022-04-13	40.100	42.520	39.900	40.950	20.526	6,502,595
2022-04-12	41.000	41.800	39.250	41.210	20.657	7,294,465
2022-04-11	40.120	42.700	37.680	42.680	21.393	7,336,085
2022-04-08	39.120	41.410	38.460	40.620	20.361	6,539,730
2022-04-07	37.950	39.170	37.690	38.880	19.489	3,994,529
2022-04-06	37.300	38.310	36.600	38.190	19.143	2,367,019
2022-04-01	38.170	38.810	37.380	37.380	18.737	2,167,074
2022-03-31	38.350	39.480	37.000	38.470	19.283	2,757,674
2022-03-30	37.570	38.980	37.570	38.350	19.223	1,947,260
2022-03-29	39.390	39.390	37.400	37.630	18.862	2,054,771
2022-03-28	39.200	39.600	38.000	38.870	19.484	2,100,059
2022-03-25	40.180	40.880	39.400	39.600	19.850	2,210,370
2022-03-24	40.350	41.000	39.910	40.180	20.140	2,383,838
2022-03-23	40.540	41.890	40.540	41.020	20.561	2,775,736
2022-03-22	41.500	41.550	40.500	40.790	20.446	2,239,909
2022-03-21	40.040	41.900	39.480	41.610	20.857	3,965,873
2022-03-18	39.450	40.180	39.240	39.910	20.005	2,300,128
2022-03-17	38.340	40.640	38.340	39.800	19.950	4,513,239
2022-03-16	39.500	39.500	36.600	38.240	19.168	3,704,537
2022-03-15	40.460	40.570	37.200	37.870	18.982	3,095,034
2022-03-14	41.800	41.800	40.100	40.100	20.100	2,354,720
2022-03-11	41.000	42.060	40.410	41.920	21.012	2,985,626
2022-03-10	42.010	42.850	41.600	41.900	21.002	2,924,610
2022-03-09	42.000	42.440	39.510	41.400	20.752	2,942,455
2022-03-08	43.630	44.090	41.060	41.700	20.902	3,560,204
2022-03-07	43.880	44.540	43.050	43.350	21.729	3,234,582
2022-03-04	45.580	45.950	44.190	44.410	22.261	3,273,004
2022-03-03	47.550	47.700	45.100	45.340	22.727	4,419,231
2022-03-02	46.750	47.330	45.880	46.740	23.428	3,106,917
2022-03-01	47.100	48.770	46.720	47.120	23.619	4,071,219
2022-02-28	49.000	49.050	45.840	46.840	23.479	4,769,130
2022-02-25	46.490	50.650	46.240	47.730	23.925	6,170,162
2022-02-24	49.600	51.800	44.740	46.000	23.058	7,867,739
2022-02-23	49.910	50.750	49.460	50.270	25.198	4,318,883
2022-02-22	51.280	51.630	49.610	49.790	24.957	4,966,653
2022-02-21	49.810	52.350	49.300	52.080	26.105	5,685,405
2022-02-18	49.850	50.490	48.630	49.540	24.832	4,167,410
2022-02-17	50.530	52.100	49.840	50.700	25.413	5,308,264
2022-02-16	52.480	52.700	49.230	50.980	25.554	6,732,717
2022-02-15	50.990	53.700	50.990	52.480	26.306	5,816,499
2022-02-14	50.270	52.790	49.000	50.810	25.469	5,212,535
2022-02-11	54.800	56.800	51.500	51.660	25.895	9,308,102

← NewerPage 19 of 21 · 1,212 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.