Jiangsu Yangdian Science & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26.850 | 27.400 | 25.930 | 26.100 | 18.512 | 14,059,157 |
| 2025-01-22 | 26.130 | 27.710 | 26.000 | 26.120 | 18.526 | 12,994,297 |
| 2025-01-21 | 25.700 | 25.990 | 25.510 | 25.930 | 18.391 | 7,830,368 |
| 2025-01-20 | 24.350 | 25.920 | 24.300 | 25.830 | 18.320 | 12,619,266 |
| 2025-01-17 | 23.800 | 24.240 | 23.520 | 24.200 | 17.164 | 4,472,944 |
| 2025-01-16 | 24.400 | 24.630 | 23.610 | 23.990 | 17.015 | 5,260,075 |
| 2025-01-15 | 24.270 | 24.480 | 23.800 | 24.350 | 17.271 | 5,761,448 |
| 2025-01-14 | 23.300 | 24.390 | 23.200 | 24.370 | 17.285 | 6,550,012 |
| 2025-01-13 | 23.090 | 23.650 | 22.500 | 23.360 | 16.568 | 5,161,380 |
| 2025-01-10 | 24.680 | 24.920 | 23.500 | 23.550 | 16.703 | 6,595,680 |
| 2025-01-09 | 24.680 | 25.580 | 24.610 | 24.820 | 17.604 | 7,518,548 |
| 2025-01-08 | 25.110 | 25.470 | 23.700 | 24.960 | 17.703 | 9,304,509 |
| 2025-01-07 | 24.220 | 25.360 | 23.730 | 25.360 | 17.987 | 9,910,268 |
| 2025-01-06 | 23.280 | 24.990 | 21.950 | 24.190 | 17.157 | 8,523,837 |
| 2025-01-03 | 25.400 | 25.680 | 23.470 | 23.600 | 16.739 | 9,297,848 |
| 2025-01-02 | 24.790 | 25.570 | 23.720 | 25.130 | 17.824 | 9,508,718 |
| 2024-12-31 | 26.220 | 27.620 | 24.880 | 24.950 | 17.696 | 10,066,389 |
| 2024-12-30 | 26.800 | 27.600 | 26.090 | 26.220 | 18.597 | 12,437,318 |
| 2024-12-27 | 28.160 | 28.900 | 27.160 | 27.250 | 19.327 | 18,263,431 |
| 2024-12-26 | 26.300 | 28.010 | 26.280 | 27.680 | 19.632 | 16,632,366 |
| 2024-12-25 | 27.060 | 27.060 | 25.520 | 26.670 | 18.916 | 15,712,789 |
| 2024-12-24 | 24.900 | 27.230 | 24.720 | 27.230 | 19.313 | 19,793,606 |
| 2024-12-23 | 26.350 | 27.160 | 24.690 | 24.870 | 17.639 | 12,096,765 |
| 2024-12-20 | 26.270 | 27.150 | 25.510 | 26.710 | 18.944 | 17,412,654 |
| 2024-12-19 | 26.530 | 26.980 | 25.900 | 26.560 | 18.838 | 15,146,388 |
| 2024-12-18 | 25.790 | 27.690 | 25.440 | 27.210 | 19.299 | 29,698,832 |
| 2024-12-17 | 24.420 | 26.270 | 24.310 | 26.230 | 18.604 | 24,324,333 |
| 2024-12-16 | 25.200 | 25.620 | 24.130 | 24.650 | 17.483 | 12,978,389 |
| 2024-12-13 | 24.300 | 26.080 | 24.240 | 25.250 | 17.909 | 21,674,011 |
| 2024-12-12 | 23.960 | 24.100 | 23.820 | 24.050 | 17.058 | 4,487,358 |
| 2024-12-11 | 23.940 | 24.050 | 23.710 | 23.960 | 16.994 | 4,186,812 |
| 2024-12-10 | 24.500 | 24.720 | 23.840 | 23.910 | 16.958 | 7,132,627 |
| 2024-12-09 | 23.700 | 24.150 | 23.700 | 23.890 | 16.944 | 5,497,371 |
| 2024-12-06 | 24.110 | 24.250 | 23.550 | 23.770 | 16.859 | 7,361,893 |
| 2024-12-05 | 24.180 | 24.340 | 23.910 | 24.230 | 17.185 | 6,559,414 |
| 2024-12-04 | 24.090 | 25.000 | 24.090 | 24.250 | 17.200 | 10,000,993 |
| 2024-12-03 | 23.250 | 25.030 | 23.200 | 24.310 | 17.242 | 13,714,615 |
| 2024-12-02 | 22.680 | 23.550 | 22.510 | 23.380 | 16.583 | 6,580,641 |
| 2024-11-29 | 22.300 | 22.720 | 22.020 | 22.570 | 16.008 | 5,055,904 |
| 2024-11-28 | 22.440 | 22.700 | 22.320 | 22.380 | 15.873 | 4,188,800 |
| 2024-11-27 | 22.330 | 22.650 | 21.500 | 22.650 | 16.065 | 4,744,258 |
| 2024-11-26 | 22.850 | 23.050 | 22.200 | 22.330 | 15.838 | 4,677,211 |
| 2024-11-25 | 22.500 | 22.900 | 22.140 | 22.850 | 16.207 | 4,411,708 |
| 2024-11-22 | 23.530 | 23.780 | 22.500 | 22.530 | 15.980 | 6,932,524 |
| 2024-11-21 | 23.490 | 24.120 | 23.360 | 23.750 | 16.845 | 6,565,132 |
| 2024-11-20 | 23.550 | 23.800 | 23.350 | 23.650 | 16.774 | 7,300,353 |
| 2024-11-19 | 22.850 | 23.590 | 22.600 | 23.560 | 16.710 | 6,379,903 |
| 2024-11-18 | 24.000 | 24.240 | 22.550 | 22.780 | 16.157 | 10,442,978 |
| 2024-11-15 | 24.800 | 25.150 | 23.850 | 23.870 | 16.930 | 10,102,751 |
| 2024-11-14 | 26.950 | 26.950 | 25.000 | 25.000 | 17.731 | 16,052,219 |
| 2024-11-13 | 25.190 | 26.640 | 24.850 | 26.620 | 18.881 | 23,804,631 |
| 2024-11-12 | 24.450 | 25.850 | 24.400 | 25.090 | 17.795 | 19,385,620 |
| 2024-11-11 | 23.620 | 24.330 | 23.320 | 24.310 | 17.242 | 10,636,537 |
| 2024-11-08 | 24.250 | 24.360 | 23.600 | 23.680 | 16.795 | 12,187,365 |
| 2024-11-07 | 23.380 | 23.960 | 23.110 | 23.950 | 16.987 | 10,217,984 |
| 2024-11-06 | 23.670 | 24.150 | 23.310 | 23.440 | 16.625 | 11,197,673 |
| 2024-11-05 | 23.020 | 23.780 | 22.850 | 23.660 | 16.781 | 10,682,240 |
| 2024-11-04 | 22.700 | 23.220 | 22.500 | 23.050 | 16.348 | 7,084,364 |
| 2024-11-01 | 23.380 | 23.980 | 22.770 | 22.780 | 16.157 | 10,909,045 |
| 2024-10-31 | 23.660 | 23.720 | 23.210 | 23.330 | 16.547 | 7,655,200 |
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.