Jiangsu Yangdian Science & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	23.660	24.050	23.020	23.560	16.710	9,380,000
2024-10-29	24.900	24.940	23.710	23.730	16.831	15,442,410
2024-10-28	25.370	25.430	24.680	25.150	17.838	9,867,004
2024-10-25	24.800	25.500	24.660	25.260	17.916	10,402,161
2024-10-24	25.450	25.450	24.300	24.770	17.568	9,910,737
2024-10-23	24.880	25.850	24.880	25.700	18.228	17,377,108
2024-10-22	24.310	24.990	24.020	24.740	17.547	10,059,709
2024-10-21	23.900	24.730	23.900	24.290	17.228	10,643,130
2024-10-18	22.260	24.300	22.250	23.900	16.951	11,519,305
2024-10-17	22.380	22.920	22.230	22.450	15.923	6,408,295
2024-10-16	22.350	23.150	22.130	22.370	15.866	6,581,850
2024-10-15	22.960	23.650	22.770	22.800	16.171	7,780,610
2024-10-14	22.630	23.390	22.150	23.280	16.512	8,098,057
2024-10-11	23.680	23.680	22.010	22.590	16.022	10,042,583
2024-10-10	23.430	24.770	23.110	23.690	16.802	15,755,072
2024-10-09	26.000	26.160	22.690	22.690	16.093	18,742,368
2024-10-08	29.010	29.010	25.000	27.860	19.760	24,772,750
2024-09-30	22.410	24.870	21.710	24.550	17.412	22,629,691
2024-09-27	20.480	21.800	20.300	21.410	15.185	14,846,703
2024-09-26	19.900	20.260	19.270	20.260	14.370	13,567,362
2024-09-25	19.180	19.890	19.110	19.200	13.618	9,956,587
2024-09-24	18.360	19.180	17.920	19.140	13.575	10,270,400
2024-09-23	18.250	18.560	18.150	18.340	13.008	4,694,984
2024-09-20	18.840	19.110	18.210	18.280	12.965	7,987,476
2024-09-19	18.300	19.380	17.990	19.050	13.511	9,400,139
2024-09-18	18.190	18.600	17.820	18.210	12.916	5,576,480
2024-09-13	19.000	19.230	18.260	18.260	12.951	9,219,140
2024-09-12	18.750	19.870	18.710	19.250	13.653	13,168,974
2024-09-11	18.500	19.480	18.430	18.830	13.355	6,241,181
2024-09-10	18.470	18.650	18.190	18.610	13.199	2,706,704
2024-09-09	18.250	18.490	18.060	18.300	12.979	3,236,959
2024-09-06	18.880	18.980	18.250	18.260	12.951	3,918,600
2024-09-05	19.250	19.250	18.710	18.880	13.391	3,509,067
2024-09-04	18.990	19.290	18.760	19.000	13.476	4,027,592
2024-09-03	18.740	19.310	18.590	19.200	13.618	5,078,948
2024-09-02	19.000	19.300	18.660	18.680	13.249	5,289,200
2024-08-30	18.880	19.400	18.480	19.080	13.533	5,991,496
2024-08-29	18.320	19.040	18.200	18.850	13.370	4,170,992
2024-08-28	18.520	18.830	18.330	18.430	13.072	3,589,096
2024-08-27	19.020	19.120	18.420	18.540	13.150	3,631,964
2024-08-26	18.940	19.160	18.680	19.140	13.575	3,362,209
2024-08-23	18.910	19.100	18.680	18.750	13.299	3,534,864
2024-08-22	19.670	19.910	19.050	19.060	13.519	3,573,028
2024-08-21	19.190	19.450	19.050	19.310	13.696	2,022,860
2024-08-20	19.610	19.780	19.100	19.240	13.646	2,934,988
2024-08-19	19.800	20.030	19.560	19.610	13.909	3,573,696
2024-08-16	20.280	20.360	19.940	19.980	14.171	2,736,020
2024-08-15	20.000	20.290	19.790	20.120	14.270	3,468,049
2024-08-14	20.380	20.580	20.030	20.070	14.235	2,666,440
2024-08-13	19.990	20.480	19.960	20.350	14.433	3,147,424
2024-08-12	20.150	20.550	19.940	20.030	14.206	3,537,128
2024-08-09	20.220	20.730	20.120	20.150	14.292	3,959,872
2024-08-08	20.610	20.990	19.890	20.120	14.270	5,424,141
2024-08-07	20.470	21.340	20.400	20.900	14.824	7,728,639
2024-08-06	19.990	20.360	19.870	20.170	14.306	4,065,376
2024-08-05	20.800	20.860	19.710	19.710	13.980	6,062,420
2024-08-02	21.510	21.760	20.730	20.840	14.781	5,487,407
2024-08-01	22.000	22.110	21.480	21.670	15.370	5,661,962
2024-07-31	20.600	22.050	20.480	22.000	15.604	7,648,919
2024-07-30	21.050	21.300	20.570	20.680	14.668	4,415,437

← NewerPage 9 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.