Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	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

← NewerPage 3 of 21 · 1,217 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.