Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.160	22.230	21.860	21.950	21.919	7,461,311
2025-07-24	21.830	22.390	21.770	22.160	22.129	11,748,128
2025-07-23	22.810	22.810	21.770	22.130	22.099	22,093,801
2025-07-22	23.630	23.710	22.960	22.980	22.948	22,357,056
2025-07-21	23.320	24.470	22.810	24.130	24.096	32,179,880
2025-07-18	25.020	25.020	23.400	23.430	23.397	40,452,840
2025-07-17	24.600	26.500	23.790	25.400	25.364	56,209,377
2025-07-16	23.140	23.140	23.140	23.140	23.107	6,154,757
2025-07-15	19.280	19.280	19.280	19.280	19.253	0
2025-07-14	19.280	19.280	19.280	19.280	19.253	0
2025-07-11	19.410	19.570	19.090	19.280	19.253	8,565,640
2025-07-10	19.790	19.930	19.400	19.520	19.492	9,435,544
2025-07-09	19.710	20.480	19.670	19.910	19.882	15,629,633
2025-07-08	19.520	19.870	19.410	19.820	19.792	8,617,869
2025-07-07	19.120	19.640	19.000	19.520	19.492	8,086,856
2025-07-04	19.330	19.490	18.910	18.990	18.963	8,019,681
2025-07-03	19.490	19.510	19.190	19.390	19.363	8,397,729
2025-07-02	19.460	20.300	19.200	19.630	19.602	12,315,784
2025-07-01	20.020	20.470	19.240	19.440	19.413	12,563,431
2025-06-30	19.770	20.490	19.680	19.900	19.872	11,894,087
2025-06-27	19.650	19.790	19.520	19.620	19.592	7,813,148
2025-06-26	20.000	20.000	19.450	19.650	19.622	9,716,851
2025-06-25	20.030	20.070	19.670	20.000	19.972	11,547,589
2025-06-24	19.680	20.290	19.560	20.140	20.112	16,073,464
2025-06-23	19.550	19.800	19.400	19.740	19.712	12,716,540
2025-06-20	18.490	20.040	18.460	19.890	19.862	20,668,446
2025-06-19	19.400	19.400	18.590	18.620	18.594	8,760,164
2025-06-18	18.750	19.560	18.560	19.380	19.353	10,957,009
2025-06-17	19.000	19.120	18.700	18.790	18.763	6,924,898
2025-06-16	18.650	19.280	18.650	19.120	19.093	12,051,880
2025-06-13	18.010	19.160	18.010	18.770	18.744	15,048,468
2025-06-12	18.000	18.220	17.900	18.060	18.035	4,853,837
2025-06-11	18.110	18.260	18.010	18.160	18.134	4,496,892
2025-06-10	18.700	18.700	17.890	18.150	18.124	8,427,108
2025-06-09	18.600	18.740	18.520	18.610	18.584	6,948,220
2025-06-06	18.730	18.820	18.390	18.550	18.524	8,102,388
2025-06-05	18.990	19.260	18.680	18.730	18.704	10,701,098
2025-06-04	19.120	19.360	18.840	18.860	18.833	13,482,534
2025-06-03	18.500	19.250	18.120	19.110	19.083	17,087,150
2025-05-30	18.050	18.810	17.780	18.610	18.584	18,854,444
2025-05-29	17.520	18.180	17.400	17.930	17.905	13,545,309
2025-05-28	17.390	18.150	16.830	17.670	17.645	13,342,293
2025-05-27	17.500	17.770	17.070	17.390	17.365	6,472,660
2025-05-26	17.510	17.940	17.400	17.570	17.545	4,990,452
2025-05-23	18.010	18.030	17.510	17.610	17.585	4,950,860
2025-05-22	25.700	26.160	25.190	25.220	17.888	5,097,540
2025-05-21	26.240	26.240	25.590	25.710	18.235	5,460,868
2025-05-20	25.490	26.260	25.150	26.080	18.498	9,344,120
2025-05-19	24.660	25.400	24.110	25.360	17.987	6,465,732
2025-05-16	24.620	25.050	24.350	24.470	17.356	4,766,778
2025-05-15	24.690	24.690	24.280	24.540	17.405	3,457,973
2025-05-14	25.280	25.280	24.580	24.770	17.568	5,722,070
2025-05-13	25.880	25.880	25.020	25.200	17.873	5,288,640
2025-05-12	25.580	25.670	25.180	25.500	18.086	4,353,300
2025-05-09	25.490	25.590	24.920	25.330	17.966	5,329,296
2025-05-08	24.970	25.580	24.760	25.520	18.100	6,552,980
2025-05-07	25.200	25.700	24.620	24.910	17.668	7,079,520
2025-05-06	24.320	25.240	24.150	25.180	17.859	6,895,252
2025-04-30	23.920	24.340	23.760	24.070	17.072	5,322,100
2025-04-29	23.360	24.240	23.190	23.850	16.916	6,385,232

← NewerPage 6 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.