Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	35.000	35.080	33.640	34.150	34.102	12,845,716
2026-04-23	37.270	37.980	34.850	35.060	35.010	19,568,550
2026-04-22	37.850	38.790	36.000	37.260	37.207	26,214,037
2026-04-21	35.680	38.440	35.520	37.110	37.058	25,171,587
2026-04-20	33.980	36.770	33.500	35.770	35.719	28,629,583
2026-04-17	32.190	36.850	32.030	33.980	33.932	34,586,023
2026-04-16	30.180	33.550	29.900	32.820	32.774	25,502,722
2026-04-15	30.720	31.090	30.080	30.180	30.137	12,141,792
2026-04-14	30.070	30.960	30.040	30.400	30.357	9,304,320
2026-04-13	29.410	29.980	29.000	29.780	29.738	6,338,757
2026-04-10	30.080	30.380	29.650	29.710	29.668	7,891,708
2026-04-09	29.340	30.150	29.080	29.770	29.728	8,069,370
2026-04-08	28.760	29.920	28.660	29.830	29.788	9,629,833
2026-04-07	28.800	29.080	27.850	27.960	27.921	7,273,516
2026-04-03	29.590	30.030	28.580	28.580	28.540	9,754,983
2026-04-02	29.580	30.780	29.350	29.880	29.838	10,342,549
2026-04-01	29.960	30.400	29.290	29.620	29.578	8,419,799
2026-03-31	29.940	30.810	29.160	29.410	29.368	8,860,618
2026-03-30	28.940	29.940	28.550	29.910	29.868	8,883,352
2026-03-27	29.370	30.160	29.280	29.630	29.588	9,121,371
2026-03-26	31.690	31.690	29.950	30.100	30.057	11,637,071
2026-03-25	30.600	32.160	30.350	31.820	31.775	15,868,882
2026-03-24	30.800	31.100	29.180	30.680	30.637	12,242,092
2026-03-23	30.700	31.580	29.500	29.700	29.658	14,072,828
2026-03-20	31.900	32.390	30.960	31.010	30.966	13,859,294
2026-03-19	32.060	32.710	31.510	31.780	31.735	15,757,124
2026-03-18	29.710	33.200	29.710	32.730	32.684	25,212,783
2026-03-17	31.150	31.450	29.680	29.680	29.638	13,832,512
2026-03-16	31.300	31.580	30.200	30.920	30.876	11,836,840
2026-03-13	32.330	32.690	31.220	31.370	31.326	18,858,494
2026-03-12	34.370	34.490	32.500	33.070	33.023	24,077,910
2026-03-11	34.070	35.770	33.290	34.530	34.481	34,555,610
2026-03-10	33.020	35.870	32.850	34.100	34.052	38,576,869
2026-03-09	29.000	33.660	28.850	33.660	33.612	36,773,968
2026-03-06	28.820	29.990	28.600	29.600	29.558	10,500,421
2026-03-05	28.700	29.440	28.600	28.910	28.869	10,056,996
2026-03-04	26.880	28.770	26.800	28.040	28.000	8,285,303
2026-03-03	28.970	29.200	27.330	27.340	27.301	8,866,322
2026-03-02	29.010	29.780	28.760	28.980	28.939	7,468,404
2026-02-27	29.900	30.130	29.440	29.720	29.678	8,174,903
2026-02-26	29.710	30.490	29.530	30.060	30.018	9,339,011
2026-02-25	29.410	29.900	28.950	29.760	29.718	8,970,146
2026-02-24	29.650	30.330	29.250	29.310	29.269	10,576,940
2026-02-13	28.760	29.380	28.460	29.290	29.249	7,860,399
2026-02-12	28.210	29.180	28.070	28.930	28.889	9,178,306
2026-02-11	28.280	28.370	28.010	28.060	28.020	4,569,874
2026-02-10	28.220	28.930	28.100	28.390	28.350	7,424,712
2026-02-09	27.750	28.800	27.400	28.270	28.230	6,560,556
2026-02-06	27.270	27.870	26.770	27.510	27.471	4,740,840
2026-02-05	28.160	28.360	27.280	27.300	27.261	5,282,124
2026-02-04	28.100	28.880	28.080	28.320	28.280	5,988,695
2026-02-03	27.860	28.500	27.700	28.380	28.340	8,334,539
2026-02-02	28.200	29.190	27.890	27.990	27.950	13,034,894
2026-01-30	27.280	27.500	26.370	27.180	27.142	5,737,823
2026-01-29	28.220	28.250	27.050	27.310	27.271	8,362,303
2026-01-28	29.040	29.210	28.130	28.220	28.180	8,235,453
2026-01-27	29.160	29.470	28.250	29.040	28.999	7,740,875
2026-01-26	30.200	30.480	29.130	29.400	29.358	10,191,209
2026-01-23	30.000	30.790	29.900	30.160	30.117	9,917,602
2026-01-22	30.370	30.600	29.660	30.170	30.127	10,201,066

← NewerPage 3 of 21 · 1,219 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.