Jiangsu Yitong High-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 8.400 | 8.590 | 8.330 | 8.500 | 8.500 | 2,451,339 |
| 2026-04-21 | 8.290 | 8.620 | 8.100 | 8.430 | 8.430 | 4,837,699 |
| 2026-04-20 | 8.250 | 8.370 | 8.180 | 8.270 | 8.270 | 2,598,912 |
| 2026-04-17 | 8.360 | 8.420 | 8.180 | 8.300 | 8.300 | 3,499,900 |
| 2026-04-16 | 8.330 | 8.470 | 8.310 | 8.390 | 8.390 | 2,194,400 |
| 2026-04-15 | 8.310 | 8.510 | 8.240 | 8.330 | 8.330 | 3,658,300 |
| 2026-04-14 | 8.280 | 8.400 | 8.200 | 8.280 | 8.280 | 3,134,700 |
| 2026-04-13 | 8.060 | 8.310 | 8.020 | 8.290 | 8.290 | 2,000,600 |
| 2026-04-10 | 8.000 | 8.210 | 7.980 | 8.100 | 8.100 | 2,145,120 |
| 2026-04-09 | 7.920 | 8.050 | 7.870 | 7.920 | 7.920 | 2,517,200 |
| 2026-04-08 | 7.840 | 8.140 | 7.840 | 8.130 | 8.130 | 3,399,821 |
| 2026-04-07 | 7.730 | 7.790 | 7.600 | 7.620 | 7.620 | 1,572,000 |
| 2026-04-03 | 7.880 | 7.880 | 7.610 | 7.630 | 7.630 | 1,450,700 |
| 2026-04-02 | 8.110 | 8.110 | 7.790 | 7.850 | 7.850 | 2,513,704 |
| 2026-04-01 | 8.170 | 8.250 | 8.060 | 8.120 | 8.120 | 1,726,900 |
| 2026-03-31 | 8.370 | 8.390 | 8.030 | 8.060 | 8.060 | 1,983,500 |
| 2026-03-30 | 8.110 | 8.500 | 8.090 | 8.340 | 8.340 | 2,788,200 |
| 2026-03-27 | 7.870 | 8.280 | 7.870 | 8.250 | 8.250 | 3,354,800 |
| 2026-03-26 | 8.110 | 8.150 | 7.920 | 7.950 | 7.950 | 2,898,400 |
| 2026-03-25 | 7.870 | 8.280 | 7.820 | 8.160 | 8.160 | 4,255,487 |
| 2026-03-24 | 7.690 | 7.810 | 7.560 | 7.800 | 7.800 | 3,820,987 |
| 2026-03-23 | 8.000 | 8.000 | 7.570 | 7.600 | 7.600 | 5,338,094 |
| 2026-03-20 | 8.250 | 8.370 | 8.180 | 8.210 | 8.210 | 3,430,870 |
| 2026-03-19 | 8.400 | 8.430 | 8.170 | 8.230 | 8.230 | 3,167,406 |
| 2026-03-18 | 8.490 | 8.510 | 8.420 | 8.440 | 8.440 | 2,800,300 |
| 2026-03-17 | 8.730 | 8.750 | 8.450 | 8.460 | 8.460 | 2,555,000 |
| 2026-03-16 | 8.780 | 8.850 | 8.720 | 8.730 | 8.730 | 2,393,200 |
| 2026-03-13 | 8.670 | 8.910 | 8.650 | 8.820 | 8.820 | 2,270,500 |
| 2026-03-12 | 8.800 | 8.850 | 8.700 | 8.720 | 8.720 | 1,774,500 |
| 2026-03-11 | 8.880 | 8.940 | 8.800 | 8.840 | 8.840 | 2,939,700 |
| 2026-03-10 | 8.760 | 8.910 | 8.750 | 8.860 | 8.860 | 2,804,917 |
| 2026-03-09 | 8.600 | 8.670 | 8.470 | 8.650 | 8.650 | 2,542,080 |
| 2026-03-06 | 8.660 | 8.770 | 8.660 | 8.760 | 8.760 | 2,030,600 |
| 2026-03-05 | 8.560 | 8.750 | 8.530 | 8.710 | 8.710 | 2,449,600 |
| 2026-03-04 | 8.560 | 8.670 | 8.370 | 8.400 | 8.400 | 2,873,700 |
| 2026-03-03 | 8.990 | 9.050 | 8.560 | 8.580 | 8.580 | 3,849,610 |
| 2026-03-02 | 9.020 | 9.080 | 8.850 | 8.980 | 8.980 | 3,142,915 |
| 2026-02-27 | 9.080 | 9.140 | 9.000 | 9.140 | 9.140 | 2,553,845 |
| 2026-02-26 | 9.120 | 9.130 | 9.040 | 9.060 | 9.060 | 2,594,400 |
| 2026-02-25 | 9.120 | 9.240 | 9.060 | 9.110 | 9.110 | 3,086,110 |
| 2026-02-24 | 8.990 | 9.150 | 8.950 | 9.110 | 9.110 | 3,946,205 |
| 2026-02-13 | 9.070 | 9.090 | 8.850 | 8.880 | 8.880 | 3,187,760 |
| 2026-02-12 | 8.990 | 9.060 | 8.870 | 9.020 | 9.020 | 2,724,622 |
| 2026-02-11 | 9.120 | 9.140 | 8.890 | 8.940 | 8.940 | 4,665,300 |
| 2026-02-10 | 8.780 | 9.180 | 8.780 | 9.120 | 9.120 | 8,354,357 |
| 2026-02-09 | 8.510 | 8.680 | 8.460 | 8.640 | 8.640 | 4,672,171 |
| 2026-02-06 | 8.390 | 8.570 | 8.390 | 8.470 | 8.470 | 3,621,800 |
| 2026-02-05 | 8.600 | 8.640 | 8.420 | 8.450 | 8.450 | 1,801,100 |
| 2026-02-04 | 8.550 | 8.650 | 8.540 | 8.590 | 8.590 | 1,730,300 |
| 2026-02-03 | 8.450 | 8.660 | 8.410 | 8.610 | 8.610 | 2,918,700 |
| 2026-02-02 | 8.510 | 8.720 | 8.380 | 8.440 | 8.440 | 3,572,827 |
| 2026-01-30 | 8.470 | 8.650 | 8.160 | 8.480 | 8.480 | 6,791,263 |
| 2026-01-29 | 8.920 | 8.970 | 8.530 | 8.630 | 8.630 | 4,396,000 |
| 2026-01-28 | 9.150 | 9.150 | 8.910 | 9.000 | 9.000 | 2,828,700 |
| 2026-01-27 | 9.100 | 9.160 | 8.910 | 9.140 | 9.140 | 2,697,962 |
| 2026-01-26 | 9.260 | 9.380 | 9.040 | 9.120 | 9.120 | 3,486,405 |
| 2026-01-23 | 9.220 | 9.270 | 9.170 | 9.240 | 9.240 | 2,207,300 |
| 2026-01-22 | 9.180 | 9.220 | 9.050 | 9.220 | 9.220 | 2,913,000 |
| 2026-01-21 | 9.080 | 9.320 | 9.010 | 9.130 | 9.130 | 3,139,900 |
| 2026-01-20 | 8.990 | 9.220 | 8.970 | 9.050 | 9.050 | 3,724,387 |
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.