Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.020	9.080	8.900	8.990	8.990	1,923,737
2026-01-16	9.080	9.120	9.010	9.040	9.040	2,260,040
2026-01-15	9.100	9.150	8.970	9.070	9.070	3,086,700
2026-01-14	9.100	9.280	9.010	9.080	9.080	5,294,800
2026-01-13	9.260	9.330	9.050	9.100	9.100	5,095,400
2026-01-12	9.360	9.390	9.250	9.290	9.290	4,142,800
2026-01-09	9.260	9.410	9.200	9.290	9.290	4,026,300
2026-01-08	9.180	9.390	9.140	9.280	9.280	4,667,900
2026-01-07	9.190	9.200	9.000	9.120	9.120	4,643,330
2026-01-06	8.800	9.200	8.790	9.190	9.190	6,607,750
2026-01-05	8.530	8.870	8.440	8.730	8.730	5,406,080
2025-12-31	8.560	8.640	8.390	8.470	8.470	3,517,205
2025-12-30	8.600	8.690	8.450	8.460	8.460	3,162,900
2025-12-29	8.310	8.790	8.310	8.640	8.640	5,623,370
2025-12-26	8.300	8.400	8.210	8.360	8.360	2,880,013
2025-12-25	8.200	8.340	8.180	8.300	8.300	2,117,397
2025-12-24	8.240	8.270	8.090	8.200	8.200	2,674,700
2025-12-23	8.310	8.400	8.100	8.250	8.250	2,987,720
2025-12-22	8.330	8.400	8.200	8.330	8.330	2,318,100
2025-12-19	8.190	8.350	8.190	8.280	8.280	2,052,309
2025-12-18	8.120	8.280	8.050	8.180	8.180	2,441,109
2025-12-17	8.050	8.120	7.960	8.100	8.100	1,818,800
2025-12-16	8.300	8.340	8.050	8.090	8.090	2,300,400
2025-12-15	8.100	8.470	8.000	8.300	8.300	3,607,000
2025-12-12	8.190	8.260	8.090	8.100	8.100	1,775,400
2025-12-11	8.330	8.410	8.180	8.190	8.190	1,768,700
2025-12-10	8.360	8.460	8.300	8.330	8.330	1,507,300
2025-12-09	8.530	8.580	8.400	8.420	8.420	1,787,200
2025-12-08	8.480	8.610	8.470	8.550	8.550	2,471,900
2025-12-05	8.420	8.500	8.300	8.480	8.480	1,793,000
2025-12-04	8.540	8.580	8.400	8.430	8.430	1,758,300
2025-12-03	8.760	8.880	8.550	8.600	8.600	2,621,300
2025-12-02	8.830	8.970	8.720	8.750	8.750	3,669,400
2025-12-01	8.770	8.870	8.660	8.830	8.830	3,147,800
2025-11-28	8.650	8.820	8.530	8.780	8.780	2,922,300
2025-11-27	8.600	8.780	8.510	8.680	8.680	2,353,900
2025-11-26	8.580	8.700	8.480	8.600	8.600	3,073,700
2025-11-25	8.470	8.670	8.470	8.510	8.510	2,169,200
2025-11-24	8.380	8.570	8.230	8.470	8.470	2,584,800
2025-11-21	8.730	8.730	8.280	8.280	8.280	4,562,100
2025-11-20	8.800	8.880	8.550	8.740	8.740	5,094,300
2025-11-19	9.070	9.070	8.700	8.720	8.720	5,120,370
2025-11-18	9.110	9.140	9.010	9.060	9.060	2,710,900
2025-11-17	9.200	9.200	9.100	9.150	9.150	2,386,600
2025-11-14	9.210	9.290	9.160	9.210	9.210	2,136,820
2025-11-13	9.130	9.370	9.100	9.270	9.270	3,204,400
2025-11-12	9.260	9.280	9.150	9.170	9.170	2,961,400
2025-11-11	8.980	9.230	8.960	9.220	9.220	4,176,947
2025-11-10	9.050	9.110	8.980	9.010	9.010	2,829,400
2025-11-07	9.130	9.130	9.020	9.050	9.050	3,244,604
2025-11-06	9.250	9.260	9.130	9.170	9.170	3,364,000
2025-11-05	9.200	9.230	9.060	9.220	9.220	4,662,900
2025-11-04	9.660	9.720	9.290	9.320	9.320	6,304,300
2025-11-03	9.570	9.670	9.520	9.670	9.670	4,706,500
2025-10-31	9.570	9.690	9.550	9.560	9.560	3,493,800
2025-10-30	9.650	9.750	9.500	9.530	9.530	5,317,600
2025-10-29	9.790	9.820	9.580	9.670	9.670	5,367,180
2025-10-28	10.070	10.160	9.710	9.870	9.870	4,404,800
2025-10-27	9.900	10.140	9.740	9.990	9.990	5,925,500
2025-10-24	10.200	10.450	9.910	9.960	9.960	9,236,100

← NewerPage 4 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.