Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30.940	31.350	30.310	30.530	30.487	16,640,674
2026-01-20	30.010	32.490	29.850	31.580	31.535	25,065,799
2026-01-19	29.100	30.940	28.980	30.420	30.377	17,040,457
2026-01-16	30.830	31.460	29.200	29.270	29.229	20,714,096
2026-01-15	29.500	30.490	28.800	29.610	29.568	19,234,195
2026-01-14	27.660	31.830	27.380	30.050	30.008	30,683,618
2026-01-13	26.820	28.400	26.560	27.540	27.501	17,763,680
2026-01-12	27.790	27.790	26.200	26.810	26.772	10,231,169
2026-01-09	27.150	27.480	26.900	27.270	27.231	6,279,913
2026-01-08	27.680	27.990	26.930	27.140	27.102	8,172,243
2026-01-07	27.990	28.390	27.570	27.630	27.591	8,523,730
2026-01-06	27.790	28.600	27.330	27.980	27.940	10,356,975
2026-01-05	26.480	27.960	26.430	27.580	27.541	10,352,557
2025-12-31	26.000	26.970	25.730	26.450	26.413	10,128,135
2025-12-30	25.650	26.090	25.250	25.740	25.704	4,664,376
2025-12-29	26.160	26.640	25.740	25.830	25.794	7,684,810
2025-12-26	25.890	26.190	25.530	25.870	25.833	5,163,532
2025-12-25	25.690	26.160	25.310	25.970	25.933	5,872,214
2025-12-24	25.410	26.100	25.300	25.630	25.594	5,182,691
2025-12-23	26.010	26.200	25.300	25.550	25.514	5,050,418
2025-12-22	25.940	26.690	25.700	26.120	26.083	5,648,928
2025-12-19	25.710	25.990	25.100	25.570	25.534	4,446,976
2025-12-18	25.550	26.080	25.350	25.550	25.514	5,093,237
2025-12-17	25.470	25.880	24.850	25.700	25.664	5,340,529
2025-12-16	26.540	26.660	25.370	25.650	25.614	6,261,109
2025-12-15	26.700	27.370	26.580	26.610	26.572	6,511,032
2025-12-12	26.210	27.120	26.120	26.900	26.862	8,368,635
2025-12-11	26.400	26.830	25.900	25.960	25.923	4,796,676
2025-12-10	27.260	27.390	26.170	26.460	26.423	7,055,242
2025-12-09	26.260	27.650	26.030	27.260	27.222	10,758,098
2025-12-08	25.880	27.380	25.860	26.400	26.363	12,014,216
2025-12-05	24.570	25.710	24.260	25.680	25.644	6,264,475
2025-12-04	24.750	24.860	24.190	24.450	24.415	3,993,215
2025-12-03	25.300	25.300	24.650	24.750	24.715	5,143,129
2025-12-02	25.480	25.890	25.150	25.300	25.264	4,544,253
2025-12-01	26.150	26.190	25.260	25.480	25.444	7,550,421
2025-11-28	25.320	26.500	25.110	26.140	26.103	7,380,513
2025-11-27	25.790	26.450	25.170	25.330	25.294	6,937,196
2025-11-26	26.090	26.370	25.570	25.790	25.754	5,988,780
2025-11-25	26.770	26.800	26.010	26.180	26.143	7,072,320
2025-11-24	25.500	26.500	25.500	26.180	26.143	7,077,521
2025-11-21	26.380	26.680	25.290	25.430	25.394	10,107,453
2025-11-20	27.080	27.380	26.120	26.870	26.832	9,314,931
2025-11-19	27.010	27.550	26.290	26.730	26.692	9,289,557
2025-11-18	27.610	28.490	27.040	27.280	27.241	12,462,713
2025-11-17	26.870	28.660	26.420	27.710	27.671	17,406,166
2025-11-14	27.640	28.040	26.270	26.340	26.303	13,057,520
2025-11-13	27.300	28.370	26.890	27.730	27.691	15,678,152
2025-11-12	25.110	27.940	24.760	27.810	27.771	21,845,615
2025-11-11	25.930	26.180	25.000	25.220	25.184	9,866,360
2025-11-10	26.950	26.950	25.730	25.910	25.873	12,955,649
2025-11-07	27.510	27.900	26.510	26.630	26.592	19,355,593
2025-11-06	27.530	28.000	26.650	27.780	27.741	21,958,778
2025-11-05	25.510	27.520	25.370	27.010	26.972	19,673,217
2025-11-04	26.650	27.100	25.800	26.030	25.993	14,365,436
2025-11-03	26.010	27.000	26.000	26.650	26.612	15,676,972
2025-10-31	25.250	26.000	25.070	25.670	25.634	12,352,224
2025-10-30	25.210	26.280	25.000	25.130	25.095	12,778,991
2025-10-29	24.800	25.700	24.700	25.310	25.274	12,136,922
2025-10-28	24.100	25.430	23.820	25.050	25.015	16,395,229

← NewerPage 4 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.