Jiangsu Yitong High-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.200	10.450	9.910	9.960	9.960	9,236,100
2025-10-23	10.260	10.420	10.110	10.310	10.310	4,792,610
2025-10-22	10.100	10.390	9.940	10.260	10.260	5,422,220
2025-10-21	9.730	10.150	9.720	10.080	10.080	4,671,100
2025-10-20	9.450	9.750	9.350	9.730	9.730	3,345,700
2025-10-17	9.630	9.690	9.310	9.420	9.420	3,921,900
2025-10-16	9.600	9.710	9.510	9.650	9.650	2,365,930
2025-10-15	9.500	9.680	9.370	9.680	9.680	3,850,500
2025-10-14	9.750	9.930	9.390	9.410	9.410	6,279,700
2025-10-13	9.450	9.850	9.280	9.810	9.810	8,766,100
2025-10-10	10.200	10.370	9.940	10.310	10.310	7,821,900
2025-10-09	10.500	10.580	10.030	10.050	10.050	7,523,690
2025-09-30	9.790	10.180	9.760	10.110	10.110	9,104,700
2025-09-29	9.160	9.970	9.110	9.750	9.750	10,808,970
2025-09-26	8.940	9.500	8.800	9.210	9.210	9,810,380
2025-09-25	9.260	9.290	9.010	9.050	9.050	4,111,190
2025-09-24	9.020	9.270	9.020	9.260	9.260	4,168,731
2025-09-23	9.040	9.280	8.980	9.110	9.110	5,182,800
2025-09-22	9.110	9.400	8.940	9.060	9.060	5,765,435
2025-09-19	9.220	9.300	9.010	9.070	9.070	4,782,500
2025-09-18	9.470	9.600	9.130	9.200	9.200	8,652,171
2025-09-17	9.830	9.950	9.480	9.500	9.500	6,956,200
2025-09-16	9.620	9.950	9.620	9.880	9.880	5,883,900
2025-09-15	9.630	9.750	9.470	9.670	9.670	8,282,970
2025-09-12	9.990	10.050	9.710	9.890	9.890	6,944,150
2025-09-11	10.030	10.070	9.820	9.990	9.990	5,984,350
2025-09-10	9.940	10.150	9.940	9.980	9.980	4,801,253
2025-09-09	10.120	10.160	9.820	9.920	9.920	6,846,815
2025-09-08	10.160	10.350	10.110	10.220	10.220	5,147,153
2025-09-05	9.980	10.220	9.820	10.160	10.160	6,722,800
2025-09-04	10.500	10.750	9.800	10.080	10.080	12,621,850
2025-09-03	10.360	10.590	10.070	10.250	10.250	8,649,810
2025-09-02	10.610	10.870	10.140	10.230	10.230	11,776,290
2025-09-01	10.280	10.800	10.280	10.610	10.610	12,384,700
2025-08-29	10.230	10.310	9.980	9.980	9.980	8,191,287
2025-08-28	10.200	10.450	9.900	10.280	10.280	16,897,100
2025-08-27	11.210	11.450	10.080	10.660	10.660	23,545,300
2025-08-26	10.500	11.520	10.390	10.900	10.900	20,591,414
2025-08-25	10.100	10.620	10.100	10.600	10.600	16,710,410
2025-08-22	9.950	10.800	9.660	10.000	10.000	20,741,180
2025-08-21	9.270	10.010	9.270	9.850	9.850	15,228,120
2025-08-20	9.370	9.500	9.150	9.300	9.300	14,361,700
2025-08-19	9.210	9.600	9.130	9.600	9.600	17,939,404
2025-08-18	8.800	9.150	8.710	8.920	8.920	15,366,890
2025-08-15	8.760	8.970	8.650	8.900	8.900	14,932,400
2025-08-14	9.040	9.500	8.510	8.580	8.580	25,971,571
2025-08-13	8.780	9.100	8.710	8.980	8.980	21,730,015
2025-08-12	8.500	9.150	8.500	8.560	8.560	25,214,600
2025-08-11	7.830	8.400	7.830	8.290	8.290	16,220,191
2025-08-08	7.650	8.120	7.570	7.860	7.860	16,902,890
2025-08-07	7.570	7.690	7.470	7.600	7.600	11,710,109
2025-08-06	7.520	7.750	7.390	7.590	7.590	18,235,590
2025-08-05	7.500	7.630	7.240	7.260	7.260	14,280,324
2025-08-04	7.050	7.270	7.030	7.240	7.240	7,612,586
2025-08-01	7.000	7.120	6.950	7.100	7.100	8,273,487
2025-07-31	6.920	7.040	6.880	6.930	6.930	7,044,300
2025-07-30	7.060	7.080	6.860	6.930	6.930	10,612,809
2025-07-29	7.150	7.250	7.030	7.130	7.130	10,729,900
2025-07-28	7.060	7.160	7.000	7.030	7.030	9,124,600
2025-07-25	7.150	7.190	7.070	7.100	7.100	7,334,939

← NewerPage 5 of 21 · 1,218 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.