Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.000	29.000	25.550	28.400	28.400	35,213,051
2026-07-22	25.500	27.880	25.380	26.470	26.470	38,173,988
2026-07-21	22.410	24.460	21.200	24.460	24.460	23,059,812
2026-07-20	20.900	21.800	19.900	20.380	20.380	9,724,921
2026-07-17	22.150	22.200	20.710	20.770	20.770	7,027,245
2026-07-16	21.600	22.650	21.480	22.350	22.350	5,724,784
2026-07-15	22.500	23.120	21.840	21.960	21.960	5,324,396
2026-07-14	22.010	22.560	21.420	22.540	22.540	7,380,620
2026-07-13	23.550	23.900	22.080	22.080	22.080	8,386,000
2026-07-10	22.250	25.420	22.250	23.640	23.640	13,724,020
2026-07-09	22.330	22.590	21.250	22.310	22.310	6,422,364
2026-07-08	23.230	23.230	22.260	22.320	22.320	4,577,692
2026-07-07	23.570	24.140	22.910	23.040	23.040	5,777,200
2026-07-06	24.560	25.440	23.700	23.800	23.800	8,181,543
2026-07-03	24.290	25.070	23.880	24.660	24.660	8,066,988
2026-07-02	23.680	24.690	23.540	23.930	23.930	8,014,098
2026-07-01	23.740	24.290	23.120	23.810	23.810	8,638,370
2026-06-30	23.330	23.850	22.830	23.490	23.490	6,804,180
2026-06-29	23.790	24.060	22.930	23.330	23.330	7,488,152
2026-06-26	25.600	25.660	23.950	24.000	24.000	9,514,109
2026-06-25	26.830	26.960	25.600	25.700	25.700	10,148,830
2026-06-24	26.910	27.250	26.230	26.890	26.890	6,392,068
2026-06-23	28.280	28.300	26.950	27.180	27.180	8,411,162
2026-06-22	27.310	27.770	26.600	27.720	27.720	9,239,185
2026-06-18	27.880	28.260	27.350	27.590	27.590	7,267,155
2026-06-17	28.000	28.280	27.650	27.880	27.880	6,968,308
2026-06-16	27.950	28.840	27.460	28.410	28.410	8,838,767
2026-06-15	26.920	28.060	26.800	28.050	28.050	8,278,433
2026-06-12	26.940	27.300	26.410	26.740	26.740	8,093,591
2026-06-11	27.120	27.660	26.440	26.670	26.670	8,690,593
2026-06-10	27.960	28.150	27.010	27.250	27.250	8,509,206
2026-06-09	28.730	28.800	27.670	28.240	28.240	8,555,146
2026-06-08	29.220	30.070	27.730	28.290	28.250	11,263,700
2026-06-05	31.690	31.760	30.350	30.600	30.557	9,903,024
2026-06-04	31.800	32.550	31.220	31.790	31.745	8,158,551
2026-06-03	32.300	32.870	31.680	32.010	31.965	9,223,342
2026-06-02	32.990	32.990	31.010	32.400	32.354	10,615,571
2026-06-01	33.140	33.900	32.580	32.790	32.744	9,123,978
2026-05-29	35.030	35.250	32.600	33.120	33.073	12,898,980
2026-05-28	35.030	36.280	34.350	35.030	34.981	10,822,084
2026-05-27	36.680	37.000	34.630	35.290	35.240	13,307,286
2026-05-26	37.630	37.830	36.190	36.580	36.528	14,818,741
2026-05-25	40.800	41.040	37.310	37.920	37.866	25,095,242
2026-05-22	41.680	42.790	40.360	41.260	41.202	23,798,491
2026-05-21	41.550	43.870	40.000	40.110	40.053	27,447,627
2026-05-20	38.480	42.600	38.130	41.460	41.401	27,078,484
2026-05-19	36.760	39.100	36.560	38.730	38.675	16,808,326
2026-05-18	35.910	38.470	35.760	37.150	37.098	12,800,022
2026-05-15	36.630	37.350	35.600	36.080	36.029	14,561,158
2026-05-14	39.510	39.880	36.560	36.620	36.568	22,724,354
2026-05-13	36.410	41.350	36.410	39.400	39.344	28,462,310
2026-05-12	37.830	38.100	36.310	36.740	36.688	12,167,209
2026-05-11	37.070	39.230	36.800	37.980	37.926	17,004,104
2026-05-08	36.600	36.700	35.630	36.330	36.279	14,431,976
2026-05-07	37.090	38.120	36.580	36.900	36.848	13,490,949
2026-05-06	35.900	37.860	35.860	36.650	36.598	14,891,380
2026-04-30	36.200	36.900	35.160	35.230	35.180	11,729,488
2026-04-29	36.900	37.270	36.000	36.170	36.119	17,148,023
2026-04-28	35.100	39.030	34.700	37.190	37.137	35,678,652
2026-04-27	34.000	34.650	32.930	33.880	33.832	11,244,057

← NewerPage 2 of 5 · 242 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.