Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.800	24.400	23.040	24.040	24.006	10,464,669
2025-10-24	23.000	23.850	22.940	23.670	23.637	8,179,116
2025-10-23	22.890	23.050	22.380	23.000	22.968	4,845,988
2025-10-22	23.090	23.420	22.620	23.030	22.997	5,128,960
2025-10-21	22.530	23.380	22.370	23.150	23.117	7,232,052
2025-10-20	22.570	22.950	22.190	22.430	22.398	6,052,064
2025-10-17	23.670	23.890	22.190	22.240	22.209	10,727,692
2025-10-16	24.080	24.300	23.550	23.740	23.706	7,675,763
2025-10-15	22.820	24.350	22.640	24.050	24.016	11,815,577
2025-10-14	23.640	24.000	22.530	22.660	22.628	10,043,652
2025-10-13	22.800	23.720	22.280	23.640	23.607	11,517,792
2025-10-10	24.020	24.890	23.690	24.210	24.176	13,560,996
2025-10-09	24.480	24.810	23.900	24.120	24.086	9,640,516
2025-09-30	25.190	25.500	24.420	24.500	24.465	8,664,465
2025-09-29	23.660	25.890	23.660	24.750	24.715	15,863,988
2025-09-26	24.300	24.510	23.560	23.600	23.567	11,330,222
2025-09-25	24.960	25.450	24.580	24.580	24.545	9,956,866
2025-09-24	24.680	25.250	24.290	25.040	25.005	11,380,053
2025-09-23	25.100	25.550	24.200	24.880	24.845	18,029,183
2025-09-22	26.200	26.200	24.160	25.110	25.075	21,217,575
2025-09-19	27.190	27.620	26.120	26.400	26.363	26,741,298
2025-09-18	25.990	28.570	25.600	27.120	27.082	48,119,480
2025-09-17	22.600	27.200	22.410	26.490	26.453	41,442,296
2025-09-16	22.450	22.750	22.210	22.670	22.638	9,882,546
2025-09-15	21.930	22.770	21.700	22.630	22.598	11,997,048
2025-09-12	21.590	22.100	21.390	22.020	21.989	9,402,640
2025-09-11	21.290	21.620	21.020	21.570	21.540	6,375,629
2025-09-10	21.610	21.710	21.120	21.290	21.260	6,659,792
2025-09-09	21.360	21.950	21.150	21.590	21.560	8,992,382
2025-09-08	21.550	21.660	21.000	21.450	21.420	8,332,787
2025-09-05	20.960	21.740	20.670	21.730	21.699	8,796,678
2025-09-04	21.460	21.500	20.500	20.670	20.641	8,240,877
2025-09-03	20.960	21.900	20.670	21.460	21.430	10,714,352
2025-09-02	21.180	21.230	20.560	20.760	20.731	7,081,864
2025-09-01	21.200	21.650	21.080	21.190	21.160	6,236,315
2025-08-29	21.220	21.340	20.960	21.070	21.040	6,342,084
2025-08-28	21.530	21.970	20.600	21.350	21.320	10,547,877
2025-08-27	22.400	22.570	21.500	21.530	21.500	11,037,482
2025-08-26	22.500	22.860	22.400	22.450	22.418	10,721,630
2025-08-25	23.150	23.260	22.800	23.020	22.988	10,020,094
2025-08-22	23.230	23.340	22.900	23.080	23.047	9,003,999
2025-08-21	23.440	23.960	23.160	23.300	23.267	10,915,356
2025-08-20	23.110	23.650	22.920	23.490	23.457	12,055,640
2025-08-19	23.650	23.730	22.910	23.380	23.347	19,284,607
2025-08-18	22.150	23.250	22.100	23.040	23.007	20,329,712
2025-08-15	21.550	22.080	21.520	22.040	22.009	6,854,150
2025-08-14	22.060	22.110	21.550	21.590	21.560	7,258,464
2025-08-13	22.050	22.300	21.850	22.050	22.019	6,547,031
2025-08-12	22.230	22.390	22.020	22.050	22.019	6,301,461
2025-08-11	21.870	22.370	21.840	22.270	22.239	7,613,093
2025-08-08	22.330	22.330	21.860	21.870	21.839	6,125,800
2025-08-07	22.250	22.380	22.070	22.330	22.298	7,378,508
2025-08-06	22.390	22.520	22.180	22.360	22.328	8,406,249
2025-08-05	21.670	22.530	21.600	22.510	22.478	13,018,515
2025-08-04	21.310	21.860	21.230	21.690	21.659	5,572,835
2025-08-01	21.770	21.870	21.400	21.520	21.490	6,477,552
2025-07-31	21.540	21.970	21.520	21.700	21.669	6,621,858
2025-07-30	22.080	22.130	21.480	21.670	21.639	10,372,784
2025-07-29	21.950	22.200	21.850	22.200	22.169	7,424,749
2025-07-28	22.000	22.280	21.930	21.980	21.949	8,092,949

← NewerPage 5 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.