Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	16.500	16.500	16.150	16.200	16.200	2,043,900
2023-11-01	16.200	16.530	15.910	16.470	16.470	4,214,700
2023-10-31	16.230	16.410	16.040	16.150	16.150	2,805,700
2023-10-30	16.550	16.960	16.150	16.300	16.300	4,526,661
2023-10-27	16.340	16.650	16.260	16.410	16.410	3,062,787
2023-10-26	16.300	16.540	16.120	16.540	16.540	2,736,400
2023-10-25	16.020	16.580	15.960	16.420	16.420	3,334,000
2023-10-24	15.500	16.100	15.500	15.950	15.950	1,696,701
2023-10-23	16.100	16.110	15.570	15.670	15.670	2,631,812
2023-10-20	15.890	16.400	15.890	16.120	16.120	1,966,100
2023-10-19	15.970	16.180	15.720	15.930	15.930	1,514,800
2023-10-18	15.920	16.160	15.850	16.020	16.020	1,270,411
2023-10-17	16.200	16.200	15.850	16.060	16.060	1,846,700
2023-10-16	16.040	16.420	15.910	16.280	16.280	2,318,500
2023-10-13	16.120	16.260	16.000	16.040	16.040	1,504,552
2023-10-12	16.000	16.220	15.790	16.200	16.200	1,716,400
2023-10-11	16.100	16.340	15.900	15.940	15.940	2,200,201
2023-10-10	16.090	16.320	16.010	16.230	16.230	2,711,700
2023-10-09	15.850	16.220	15.730	16.010	16.010	2,559,701
2023-09-28	15.430	15.850	15.360	15.840	15.840	2,316,386
2023-09-27	15.400	15.560	15.280	15.350	15.350	1,379,300
2023-09-26	15.460	15.530	15.290	15.420	15.420	1,510,560
2023-09-25	15.330	15.680	15.190	15.460	15.460	1,645,100
2023-09-22	15.360	15.730	15.270	15.380	15.380	2,190,700
2023-09-21	15.530	15.730	15.210	15.250	15.250	2,211,101
2023-09-20	15.870	15.940	15.500	15.560	15.560	4,035,800
2023-09-19	15.590	16.690	15.510	16.060	16.060	6,362,100
2023-09-18	15.130	15.710	15.130	15.660	15.660	2,886,200
2023-09-15	15.290	15.340	15.050	15.140	15.140	1,257,400
2023-09-14	15.460	15.580	15.140	15.230	15.230	2,032,700
2023-09-13	15.740	15.980	15.290	15.460	15.460	3,233,100
2023-09-12	16.120	16.150	15.720	15.910	15.910	4,261,560
2023-09-11	16.870	17.000	15.780	16.200	16.200	7,547,062
2023-09-08	15.240	15.660	15.230	15.570	15.570	1,506,000
2023-09-07	15.670	15.700	15.300	15.340	15.340	1,328,600
2023-09-06	15.630	15.720	15.460	15.660	15.660	1,222,900
2023-09-05	15.620	15.700	15.460	15.500	15.500	1,154,686
2023-09-04	15.580	15.660	15.440	15.650	15.650	1,477,200
2023-09-01	15.300	15.550	15.250	15.420	15.420	1,101,901
2023-08-31	15.600	15.700	15.320	15.370	15.370	1,641,800
2023-08-30	15.430	15.720	15.430	15.630	15.630	1,759,400
2023-08-29	14.820	15.470	14.770	15.430	15.430	2,257,312
2023-08-28	15.300	15.410	14.750	14.840	14.840	2,041,200
2023-08-25	14.900	15.050	14.590	14.630	14.630	1,953,100
2023-08-24	15.090	15.210	14.840	14.920	14.920	1,215,700
2023-08-23	15.340	15.380	14.950	15.100	15.100	885,900
2023-08-22	15.200	15.340	15.000	15.260	15.260	1,913,500
2023-08-21	15.420	15.560	15.100	15.130	15.130	1,414,200
2023-08-18	15.500	15.690	15.400	15.420	15.420	1,282,800
2023-08-17	15.040	15.550	14.920	15.500	15.500	1,739,200
2023-08-16	15.220	15.320	15.050	15.090	15.090	1,047,100
2023-08-15	15.300	15.420	15.170	15.220	15.220	1,108,100
2023-08-14	14.980	15.360	14.950	15.330	15.330	1,661,700
2023-08-11	15.350	15.420	15.170	15.190	15.190	1,373,201
2023-08-10	15.350	15.450	15.200	15.270	15.270	1,206,300
2023-08-09	15.430	15.480	15.250	15.350	15.350	1,238,000
2023-08-08	15.590	15.610	15.410	15.460	15.460	1,297,800
2023-08-07	15.610	15.650	15.400	15.500	15.500	1,568,000
2023-08-04	15.720	15.780	15.580	15.610	15.610	1,465,800
2023-08-03	15.800	15.910	15.600	15.620	15.620	1,482,500

← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-28	0.0875 CNY
2021-07-13	0.1805 CNY
2020-06-30	0.1146 CNY

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