Jiangsu Yangdian Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 23.890 | 24.000 | 23.050 | 23.390 | 16.590 | 6,216,700 |
| 2025-04-25 | 23.970 | 24.460 | 23.730 | 23.780 | 16.866 | 6,876,828 |
| 2025-04-24 | 24.200 | 24.350 | 23.770 | 23.970 | 17.001 | 5,318,992 |
| 2025-04-23 | 24.230 | 24.550 | 23.930 | 24.150 | 17.129 | 7,992,208 |
| 2025-04-22 | 24.220 | 25.110 | 23.980 | 23.990 | 17.015 | 8,500,590 |
| 2025-04-21 | 23.480 | 24.720 | 23.350 | 24.720 | 17.533 | 7,500,696 |
| 2025-04-18 | 23.530 | 23.540 | 23.030 | 23.270 | 16.504 | 3,666,096 |
| 2025-04-17 | 23.230 | 23.750 | 23.070 | 23.480 | 16.653 | 4,463,340 |
| 2025-04-16 | 23.740 | 23.740 | 23.010 | 23.340 | 16.554 | 4,522,644 |
| 2025-04-15 | 23.470 | 23.870 | 23.000 | 23.800 | 16.880 | 5,755,512 |
| 2025-04-14 | 23.580 | 23.920 | 23.300 | 23.360 | 16.568 | 4,298,812 |
| 2025-04-11 | 22.830 | 23.470 | 22.830 | 23.230 | 16.476 | 5,231,240 |
| 2025-04-10 | 22.750 | 23.810 | 22.750 | 23.060 | 16.356 | 8,862,980 |
| 2025-04-09 | 21.000 | 22.450 | 19.090 | 22.200 | 15.746 | 10,642,702 |
| 2025-04-08 | 21.140 | 22.280 | 20.740 | 21.430 | 15.199 | 9,324,683 |
| 2025-04-07 | 24.000 | 24.550 | 20.890 | 20.900 | 14.824 | 12,019,072 |
| 2025-04-03 | 26.510 | 27.130 | 25.880 | 26.110 | 18.519 | 6,792,500 |
| 2025-04-02 | 26.740 | 27.500 | 26.460 | 27.000 | 19.150 | 7,092,471 |
| 2025-04-01 | 26.710 | 27.130 | 26.500 | 26.830 | 19.030 | 6,917,141 |
| 2025-03-31 | 28.000 | 28.000 | 26.150 | 26.700 | 18.937 | 10,957,695 |
| 2025-03-28 | 29.900 | 30.400 | 27.830 | 28.140 | 19.959 | 12,902,535 |
| 2025-03-27 | 30.010 | 30.440 | 29.420 | 30.400 | 21.562 | 14,764,685 |
| 2025-03-26 | 28.570 | 30.780 | 28.400 | 30.600 | 21.703 | 21,880,448 |
| 2025-03-25 | 29.050 | 29.600 | 28.500 | 28.780 | 20.413 | 15,201,372 |
| 2025-03-24 | 27.470 | 29.990 | 27.450 | 29.540 | 20.952 | 24,245,222 |
| 2025-03-21 | 27.180 | 27.800 | 26.880 | 27.350 | 19.398 | 7,999,986 |
| 2025-03-20 | 27.720 | 27.990 | 27.250 | 27.360 | 19.405 | 9,436,763 |
| 2025-03-19 | 27.610 | 28.600 | 27.480 | 28.030 | 19.881 | 13,628,864 |
| 2025-03-18 | 26.990 | 28.400 | 26.860 | 28.180 | 19.987 | 15,894,912 |
| 2025-03-17 | 27.360 | 27.600 | 26.520 | 26.920 | 19.093 | 8,557,231 |
| 2025-03-14 | 27.480 | 28.120 | 26.930 | 27.350 | 19.398 | 10,879,120 |
| 2025-03-13 | 27.480 | 27.770 | 26.820 | 27.630 | 19.597 | 15,124,848 |
| 2025-03-12 | 26.190 | 27.750 | 26.020 | 27.300 | 19.363 | 18,062,660 |
| 2025-03-11 | 25.500 | 26.250 | 25.500 | 26.190 | 18.576 | 7,898,520 |
| 2025-03-10 | 24.930 | 25.960 | 24.830 | 25.920 | 18.384 | 8,282,934 |
| 2025-03-07 | 25.470 | 25.470 | 24.800 | 24.910 | 17.668 | 5,703,488 |
| 2025-03-06 | 25.180 | 25.790 | 25.180 | 25.600 | 18.157 | 6,072,836 |
| 2025-03-05 | 25.140 | 25.490 | 24.720 | 25.150 | 17.838 | 3,941,224 |
| 2025-03-04 | 24.350 | 25.310 | 24.350 | 25.300 | 17.944 | 5,961,174 |
| 2025-03-03 | 24.350 | 25.200 | 24.350 | 24.630 | 17.469 | 6,429,388 |
| 2025-02-28 | 25.290 | 25.530 | 24.100 | 24.190 | 17.157 | 7,259,450 |
| 2025-02-27 | 25.860 | 26.050 | 25.030 | 25.540 | 18.115 | 7,218,205 |
| 2025-02-26 | 26.390 | 26.390 | 25.510 | 25.860 | 18.341 | 8,963,866 |
| 2025-02-25 | 26.000 | 26.880 | 25.690 | 26.140 | 18.540 | 8,073,328 |
| 2025-02-24 | 26.420 | 26.420 | 25.850 | 26.190 | 18.576 | 8,028,230 |
| 2025-02-21 | 26.300 | 26.830 | 26.130 | 26.530 | 18.817 | 9,844,322 |
| 2025-02-20 | 26.680 | 26.680 | 26.110 | 26.420 | 18.739 | 9,483,978 |
| 2025-02-19 | 25.880 | 26.750 | 25.800 | 26.630 | 18.888 | 10,360,858 |
| 2025-02-18 | 26.500 | 26.970 | 25.880 | 26.080 | 18.498 | 16,084,798 |
| 2025-02-17 | 25.170 | 26.420 | 25.170 | 26.360 | 18.696 | 12,326,284 |
| 2025-02-14 | 25.300 | 25.500 | 25.000 | 25.100 | 17.802 | 5,294,268 |
| 2025-02-13 | 25.900 | 26.030 | 25.300 | 25.420 | 18.029 | 7,070,333 |
| 2025-02-12 | 25.420 | 26.050 | 25.270 | 25.960 | 18.412 | 8,859,072 |
| 2025-02-11 | 25.480 | 25.760 | 25.040 | 25.420 | 18.029 | 7,439,538 |
| 2025-02-10 | 24.960 | 25.500 | 24.640 | 25.480 | 18.072 | 8,969,041 |
| 2025-02-07 | 24.670 | 25.290 | 24.450 | 24.980 | 17.717 | 9,144,772 |
| 2025-02-06 | 24.240 | 24.680 | 23.830 | 24.670 | 17.497 | 6,078,233 |
| 2025-02-05 | 24.690 | 24.750 | 23.810 | 24.120 | 17.107 | 5,942,302 |
| 2025-01-27 | 25.350 | 25.570 | 24.400 | 24.480 | 17.363 | 7,002,774 |
| 2025-01-24 | 25.210 | 25.790 | 24.960 | 25.320 | 17.958 | 11,566,945 |
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.