Yantai Ishikawa Sealing Technology Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 20.100 | 20.700 | 19.800 | 19.810 | 19.810 | 1,674,093 |
| 2026-10-21 | 21.270 | 21.270 | 20.370 | 20.420 | 20.420 | 1,836,047 |
| 2026-10-20 | 20.100 | 21.020 | 20.070 | 20.910 | 20.910 | 1,494,067 |
| 2026-10-19 | 20.100 | 20.730 | 19.790 | 20.400 | 20.400 | 1,763,500 |
| 2026-10-16 | 20.100 | 21.010 | 19.970 | 20.500 | 20.500 | 2,850,600 |
| 2026-10-15 | 20.580 | 20.640 | 19.700 | 19.750 | 19.750 | 2,389,700 |
| 2026-10-14 | 21.880 | 21.900 | 20.780 | 20.840 | 20.840 | 1,897,850 |
| 2026-10-13 | 21.270 | 22.100 | 20.800 | 21.900 | 21.900 | 2,712,852 |
| 2026-10-12 | 22.110 | 22.140 | 21.400 | 21.490 | 21.490 | 1,841,325 |
| 2026-10-09 | 22.110 | 22.210 | 21.000 | 22.020 | 22.020 | 3,847,947 |
| 2026-10-08 | 22.080 | 22.600 | 21.940 | 22.240 | 22.240 | 3,311,792 |
| 2026-09-30 | 22.170 | 22.390 | 22.040 | 22.080 | 22.080 | 2,968,300 |
| 2026-09-29 | 22.500 | 22.550 | 21.960 | 22.170 | 22.170 | 5,669,336 |
| 2026-09-28 | 23.890 | 24.000 | 22.530 | 22.630 | 22.630 | 6,886,424 |
| 2026-09-24 | 23.120 | 24.550 | 22.770 | 24.540 | 24.540 | 7,123,227 |
| 2026-09-23 | 22.250 | 23.470 | 22.070 | 23.350 | 23.170 | 4,826,921 |
| 2026-09-22 | 22.020 | 22.480 | 21.930 | 22.250 | 22.079 | 3,105,535 |
Page 1 of 1 · 17 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.