Yantai Ishikawa Sealing Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 28.220 | 29.360 | 28.220 | 29.030 | 27.095 | 2,633,695 |
| 2021-11-08 | 29.080 | 29.750 | 28.320 | 28.450 | 26.554 | 2,545,069 |
| 2021-11-05 | 28.260 | 28.660 | 27.650 | 28.150 | 26.274 | 2,327,406 |
| 2021-11-04 | 27.150 | 28.430 | 27.150 | 28.280 | 26.395 | 2,529,634 |
| 2021-11-03 | 27.300 | 27.730 | 27.010 | 27.370 | 25.546 | 1,473,698 |
| 2021-11-02 | 27.750 | 28.060 | 26.800 | 26.990 | 25.191 | 2,020,704 |
| 2021-11-01 | 27.040 | 28.090 | 26.900 | 27.860 | 26.003 | 2,120,987 |
| 2021-10-29 | 26.750 | 27.380 | 26.500 | 27.170 | 25.359 | 1,858,685 |
| 2021-10-28 | 28.200 | 28.200 | 26.260 | 26.750 | 24.967 | 3,538,303 |
| 2021-10-27 | 30.000 | 30.610 | 28.190 | 28.400 | 26.507 | 5,342,438 |
| 2021-10-26 | 31.000 | 32.200 | 30.900 | 31.530 | 29.429 | 3,151,641 |
| 2021-10-25 | 29.750 | 31.200 | 29.450 | 31.190 | 29.112 | 2,827,139 |
| 2021-10-22 | 30.480 | 30.590 | 29.600 | 29.620 | 27.646 | 2,188,413 |
| 2021-10-21 | 31.270 | 31.570 | 30.500 | 30.590 | 28.551 | 2,496,700 |
| 2021-10-20 | 31.730 | 32.330 | 31.400 | 31.410 | 29.317 | 3,711,683 |
| 2021-10-19 | 30.740 | 32.260 | 30.480 | 32.200 | 30.054 | 4,502,976 |
| 2021-10-18 | 31.250 | 31.950 | 30.660 | 30.930 | 28.869 | 2,745,534 |
| 2021-10-15 | 31.030 | 31.680 | 30.810 | 31.260 | 29.177 | 2,484,798 |
| 2021-10-14 | 30.010 | 31.350 | 29.400 | 31.350 | 29.261 | 3,331,456 |
← NewerPage 21 of 21 · 1,219 trading days
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.