Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	18.600	19.460	18.480	19.280	17.995	748,053
2022-05-09	18.520	19.000	18.410	18.930	17.669	566,954
2022-05-06	18.290	18.780	18.110	18.550	17.314	555,821
2022-05-05	18.330	19.010	18.190	18.740	17.491	830,355
2022-04-29	17.370	18.370	17.270	18.330	17.109	1,096,212
2022-04-28	18.150	18.150	17.080	17.180	16.035	952,912
2022-04-27	17.020	17.960	16.520	17.880	16.689	1,225,275
2022-04-26	17.950	18.330	17.000	17.280	16.128	1,130,334
2022-04-25	19.900	19.900	17.780	17.810	16.623	1,367,567
2022-04-22	20.380	20.590	19.950	19.980	18.649	661,216
2022-04-21	21.130	21.500	20.200	20.410	19.050	1,016,039
2022-04-20	22.090	22.260	21.360	21.530	20.095	748,128
2022-04-19	21.810	22.640	21.810	21.940	20.478	909,197
2022-04-18	21.230	22.250	20.620	22.140	20.665	1,450,034
2022-04-15	22.140	22.140	20.800	21.240	19.825	1,558,152
2022-04-14	22.330	22.750	22.000	22.170	20.693	774,328
2022-04-13	23.180	23.260	22.260	22.300	20.814	916,862
2022-04-12	23.150	23.500	22.580	23.430	21.869	768,598
2022-04-11	24.410	24.420	23.040	23.170	21.626	1,324,018
2022-04-08	24.250	24.910	24.160	24.700	23.054	1,119,345
2022-04-07	24.840	24.980	24.170	24.200	22.587	1,163,468
2022-04-06	23.990	25.300	23.700	25.000	23.334	1,347,651
2022-04-01	24.560	24.590	24.000	24.030	22.429	1,246,288
2022-03-31	24.900	24.970	24.340	24.380	22.755	1,756,870
2022-03-30	25.850	25.850	25.260	25.760	24.043	832,369
2022-03-29	25.860	26.100	25.120	25.310	23.623	1,168,169
2022-03-28	26.270	26.430	25.530	25.860	24.137	1,197,469
2022-03-25	27.000	27.180	26.180	26.180	24.435	2,180,566
2022-03-24	27.300	28.940	27.150	27.200	25.387	3,651,914
2022-03-23	29.250	32.100	27.920	28.280	26.395	5,719,413
2022-03-22	26.410	27.350	26.060	26.850	25.061	1,641,297
2022-03-21	25.680	26.590	25.560	26.410	24.650	1,345,856
2022-03-18	25.570	26.250	25.360	25.800	24.081	1,287,862
2022-03-17	24.530	26.600	24.360	25.620	23.913	2,006,026
2022-03-16	23.980	24.410	23.200	24.300	22.681	1,274,836
2022-03-15	24.850	24.980	23.510	23.700	22.121	1,293,647
2022-03-14	25.390	25.680	24.990	25.000	23.334	752,632
2022-03-11	25.930	26.040	24.990	25.840	24.118	1,166,335
2022-03-10	26.450	26.870	26.090	26.160	24.417	1,034,282
2022-03-09	26.750	27.170	24.820	26.040	24.305	1,319,028
2022-03-08	28.190	28.190	26.500	26.730	24.949	1,305,469
2022-03-07	28.160	28.510	27.590	27.860	26.003	1,216,551
2022-03-04	28.850	29.100	28.270	28.270	26.386	1,577,101
2022-03-03	29.050	29.500	28.800	29.210	27.263	1,869,035
2022-03-02	29.100	29.460	28.720	29.290	27.338	2,283,246
2022-03-01	28.430	29.180	28.340	28.700	26.787	1,205,488
2022-02-28	28.680	28.900	28.050	28.260	26.377	1,157,073
2022-02-25	29.450	29.490	28.530	28.900	26.974	1,876,054
2022-02-24	28.400	29.470	28.050	28.990	27.058	3,439,327
2022-02-23	27.750	28.580	27.750	28.530	26.629	1,804,898
2022-02-22	28.170	28.400	27.380	27.760	25.910	1,440,058
2022-02-21	27.860	28.170	27.750	28.100	26.227	943,244
2022-02-18	28.150	28.360	27.600	28.020	26.153	870,634
2022-02-17	28.260	28.580	28.090	28.270	26.386	1,188,573
2022-02-16	27.940	28.420	27.830	28.310	26.423	1,269,645
2022-02-15	27.680	28.080	27.080	28.000	26.134	1,009,133
2022-02-14	27.130	27.820	26.910	27.420	25.593	762,660
2022-02-11	27.920	28.130	27.160	27.260	25.443	1,123,606
2022-02-10	28.600	28.600	27.930	28.090	26.218	1,067,778
2022-02-09	28.290	28.760	28.190	28.550	26.647	1,204,693

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1800 CNY
2026-05-27	0.1800 CNY
2025-09-26	0.1500 CNY
2025-05-29	0.1600 CNY
2024-09-27	0.1500 CNY
2024-05-29	0.2000 CNY
2023-06-15	0.1800 CNY
2022-06-15	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.