Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.810	5.990	5.230	5.960	5.960	6,281,234
2026-07-20	6.840	6.880	5.800	5.850	5.850	7,858,771
2026-07-17	7.000	7.080	6.770	6.820	6.820	2,885,700
2026-07-16	7.170	7.250	6.900	7.020	7.020	3,423,390
2026-07-15	7.340	7.370	7.200	7.250	7.250	2,062,967
2026-07-14	7.170	7.350	7.170	7.340	7.340	2,363,700
2026-07-13	7.580	7.650	7.210	7.280	7.280	2,280,200
2026-07-10	7.500	7.850	7.440	7.650	7.650	3,548,360
2026-07-09	7.250	7.620	7.250	7.570	7.570	4,842,300
2026-07-08	7.200	7.340	7.170	7.240	7.240	1,752,000
2026-07-07	7.680	7.680	7.200	7.230	7.230	3,101,300
2026-07-06	7.900	7.910	7.580	7.690	7.690	3,917,900
2026-07-03	7.710	7.960	7.710	7.960	7.960	3,163,600
2026-07-02	7.460	7.860	7.410	7.750	7.750	4,626,900
2026-07-01	7.140	7.580	7.130	7.490	7.490	4,587,700
2026-06-30	7.000	7.190	6.960	7.180	7.180	2,437,482
2026-06-29	7.250	7.250	6.900	7.000	7.000	3,527,882
2026-06-26	7.320	7.450	7.100	7.320	7.320	3,435,400
2026-06-25	7.610	7.610	7.260	7.320	7.320	2,896,350
2026-06-24	7.840	7.840	7.500	7.630	7.630	3,089,506
2026-06-23	7.580	7.930	7.580	7.850	7.850	3,824,640
2026-06-22	7.880	7.930	7.350	7.620	7.620	4,983,427
2026-06-18	7.840	8.030	7.800	7.930	7.930	3,892,400
2026-06-17	7.960	8.020	7.800	7.850	7.850	3,458,200
2026-06-16	7.690	8.080	7.620	8.080	8.080	4,871,444
2026-06-15	7.600	7.770	7.560	7.680	7.680	3,176,320
2026-06-12	7.580	7.840	7.510	7.670	7.670	4,035,195
2026-06-11	7.310	7.610	7.230	7.550	7.550	4,647,260
2026-06-10	7.660	7.700	7.160	7.370	7.370	8,726,700
2026-06-09	7.700	7.770	7.630	7.760	7.760	2,355,200
2026-06-08	7.650	7.850	7.580	7.700	7.700	4,471,100
2026-06-05	7.940	8.060	7.790	7.970	7.970	5,103,000
2026-06-04	8.440	8.440	7.870	7.940	7.940	8,002,000
2026-06-03	8.610	8.700	8.380	8.450	8.450	4,006,800
2026-06-02	8.600	8.750	8.540	8.660	8.660	3,529,700
2026-06-01	8.450	8.670	8.420	8.650	8.650	3,256,800
2026-05-29	8.770	8.770	8.400	8.450	8.450	5,718,200
2026-05-28	8.660	8.850	8.610	8.770	8.770	4,387,500
2026-05-27	8.800	8.800	8.530	8.670	8.670	4,710,600
2026-05-26	9.150	9.150	8.680	8.750	8.750	6,353,600
2026-05-25	9.010	9.150	8.940	9.150	9.150	5,477,800
2026-05-22	8.710	9.190	8.610	9.150	9.150	9,573,680
2026-05-21	8.940	9.030	8.630	8.670	8.670	5,828,400
2026-05-20	8.940	9.010	8.790	8.880	8.880	4,340,900
2026-05-19	8.900	9.070	8.830	9.010	9.010	3,384,700
2026-05-18	9.150	9.160	8.860	8.940	8.940	4,414,220
2026-05-15	9.100	9.350	9.080	9.270	9.270	3,411,420
2026-05-14	9.300	9.340	9.070	9.100	9.100	3,251,500
2026-05-13	9.180	9.300	9.060	9.280	9.280	4,177,324
2026-05-12	9.230	9.260	9.060	9.220	9.220	3,015,100
2026-05-11	9.340	9.340	9.150	9.210	9.210	4,958,890
2026-05-08	9.000	9.280	8.960	9.280	9.280	5,205,680
2026-05-07	8.860	9.150	8.840	9.020	9.020	3,649,700
2026-05-06	8.840	9.050	8.840	8.890	8.890	3,970,000
2026-04-30	8.770	8.930	8.750	8.900	8.900	4,195,490
2026-04-29	8.680	8.930	8.650	8.750	8.750	4,019,800
2026-04-28	8.410	8.820	8.340	8.670	8.670	6,464,979
2026-04-27	8.420	8.480	8.370	8.460	8.460	3,265,079
2026-04-24	8.630	8.680	8.370	8.430	8.430	6,787,613
2026-04-23	8.550	8.800	8.400	8.770	8.770	5,828,079

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.0090 CNY
2022-05-09	0.0140 CNY
2021-04-30	0.0060 CNY
2020-05-29	0.1000 CNY
2019-05-15	0.0600 CNY

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