Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	52.230	56.360	51.360	55.690	27.915	9,433,097
2022-02-09	50.850	53.680	50.010	52.890	26.511	8,038,512
2022-02-08	48.050	52.570	46.850	51.580	25.854	7,376,085
2022-02-07	48.240	49.820	48.240	48.540	24.331	5,224,640
2022-01-28	47.120	49.350	44.560	47.200	23.659	6,199,856
2022-01-27	48.850	51.390	47.600	48.230	24.175	8,487,340
2022-01-26	47.090	50.890	46.300	49.860	24.992	9,203,491
2022-01-25	47.920	48.800	46.000	46.810	23.464	5,789,763
2022-01-24	47.440	49.880	44.530	47.840	23.980	8,444,307
2022-01-21	41.580	47.820	40.200	46.340	23.228	10,099,346
2022-01-20	44.790	45.000	40.880	41.610	20.857	6,637,908
2022-01-19	47.320	47.570	44.730	45.250	22.682	5,747,725
2022-01-18	46.920	49.870	46.110	48.470	24.296	8,045,686
2022-01-17	45.500	47.470	45.300	47.000	23.559	3,695,748
2022-01-14	47.000	47.480	45.420	45.600	22.857	3,567,296
2022-01-13	46.900	47.830	46.160	46.590	23.353	4,125,996
2022-01-12	46.970	48.900	46.360	46.930	23.524	4,899,513
2022-01-11	46.440	46.710	45.330	45.600	22.857	2,204,274
2022-01-10	46.020	46.550	45.600	46.460	23.288	1,920,413
2022-01-07	48.000	48.150	45.810	46.020	23.068	3,065,549
2022-01-06	46.580	48.650	46.580	47.690	23.905	3,743,770
2022-01-05	48.610	48.720	46.050	47.140	23.629	4,670,695
2022-01-04	50.700	51.190	48.400	48.550	24.336	5,031,741
2021-12-31	52.600	52.600	50.100	50.640	25.383	4,878,063
2021-12-30	51.090	52.180	50.800	51.700	25.915	4,049,418
2021-12-29	52.260	52.650	50.600	50.680	25.403	4,694,776
2021-12-28	53.890	54.960	51.200	52.170	26.150	6,084,735
2021-12-27	55.180	57.600	46.000	53.790	26.962	6,531,272
2021-12-24	58.000	58.400	55.400	55.400	27.769	5,604,177
2021-12-23	56.150	58.600	56.100	58.470	29.308	7,862,295
2021-12-22	56.650	57.470	55.030	55.110	27.624	7,277,003
2021-12-21	59.000	59.880	56.000	56.470	28.306	6,688,766
2021-12-20	64.410	64.410	58.120	59.960	30.055	8,713,766
2021-12-17	64.000	71.700	63.830	65.400	32.782	11,968,371
2021-12-16	64.640	65.580	62.000	65.470	32.817	10,411,018
2021-12-15	59.590	69.900	57.970	66.640	33.403	18,839,237
2021-12-14	55.360	60.000	55.360	59.940	30.045	14,428,044
2021-12-13	57.200	57.210	53.300	54.970	27.554	7,900,822
2021-12-10	55.020	56.370	55.010	56.160	28.150	6,745,536
2021-12-09	55.400	56.090	54.610	55.390	27.764	6,177,104
2021-12-08	55.650	56.490	55.000	55.300	27.719	6,375,766
2021-12-07	59.430	59.430	54.540	55.500	27.819	8,767,895
2021-12-06	59.160	60.890	58.150	59.050	29.599	8,129,254
2021-12-03	66.360	66.500	59.960	60.240	30.195	13,533,276
2021-12-02	66.270	67.950	64.130	67.890	34.030	13,430,072
2021-12-01	67.310	68.590	65.880	66.830	33.499	11,910,034
2021-11-30	74.920	74.920	67.200	68.940	34.556	17,157,008
2021-11-29	73.330	79.990	69.730	76.430	38.311	17,126,548
2021-11-26	72.000	84.880	67.680	75.000	37.594	20,132,336
2021-11-25	62.500	71.760	60.220	71.760	35.970	13,960,323
2021-11-24	58.000	65.000	56.650	59.800	29.975	15,723,463
2021-11-23	51.500	62.370	50.010	58.000	29.072	17,749,136
2021-11-22	51.820	54.870	50.300	52.030	26.080	11,879,757
2021-11-19	52.500	53.900	49.400	51.590	25.859	12,168,854
2021-11-18	52.020	54.430	50.450	52.430	26.281	15,861,145
2021-11-17	42.910	51.850	42.500	51.850	25.990	15,673,853
2021-11-16	44.320	45.000	42.240	43.210	21.659	8,012,088
2021-11-15	45.800	49.100	45.190	45.190	22.651	11,227,403
2021-11-12	44.510	46.580	44.510	46.060	23.088	9,248,416
2021-11-11	45.000	45.690	44.180	44.460	22.286	8,345,284

← NewerPage 20 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.