Jiangsu Yitong High-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.980 | 7.410 | 6.980 | 7.270 | 7.270 | 10,643,100 |
| 2026-10-20 | 6.690 | 7.020 | 6.640 | 6.930 | 6.930 | 7,496,756 |
| 2026-10-19 | 6.640 | 6.770 | 6.500 | 6.710 | 6.710 | 5,935,700 |
| 2026-10-16 | 6.800 | 6.890 | 6.660 | 6.700 | 6.700 | 4,894,900 |
| 2026-10-15 | 6.930 | 6.930 | 6.670 | 6.710 | 6.710 | 7,042,400 |
| 2026-10-14 | 7.130 | 7.150 | 7.020 | 7.030 | 7.030 | 6,068,200 |
| 2026-10-13 | 6.950 | 7.210 | 6.680 | 7.150 | 7.150 | 11,092,300 |
| 2026-10-12 | 7.370 | 7.450 | 6.990 | 7.000 | 7.000 | 9,575,700 |
| 2026-10-09 | 7.410 | 7.440 | 7.110 | 7.350 | 7.350 | 17,058,477 |
| 2026-10-08 | 7.640 | 8.270 | 7.440 | 7.500 | 7.500 | 21,804,764 |
| 2026-09-30 | 7.690 | 8.080 | 7.430 | 7.640 | 7.640 | 25,896,650 |
| 2026-09-29 | 7.490 | 8.050 | 7.400 | 7.720 | 7.720 | 30,416,812 |
| 2026-09-28 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2026-09-24 | 7.030 | 7.030 | 6.950 | 6.980 | 6.980 | 727,000 |
| 2026-09-23 | 7.110 | 7.110 | 7.000 | 7.020 | 7.020 | 1,185,000 |
| 2026-09-22 | 7.070 | 7.200 | 7.060 | 7.110 | 7.110 | 1,509,130 |
| 2026-09-21 | 6.990 | 7.090 | 6.950 | 7.060 | 7.060 | 1,349,548 |
| 2026-09-18 | 6.990 | 7.050 | 6.970 | 7.020 | 7.020 | 1,195,800 |
| 2026-09-17 | 7.100 | 7.100 | 6.920 | 6.980 | 6.980 | 1,525,000 |
| 2026-09-16 | 7.130 | 7.200 | 7.050 | 7.100 | 7.100 | 1,538,200 |
| 2026-09-15 | 7.140 | 7.250 | 7.130 | 7.170 | 7.170 | 1,575,000 |
| 2026-09-14 | 7.150 | 7.270 | 7.070 | 7.200 | 7.200 | 1,420,835 |
| 2026-09-11 | 7.220 | 7.330 | 7.070 | 7.200 | 7.200 | 1,885,535 |
| 2026-09-10 | 7.320 | 7.370 | 7.280 | 7.290 | 7.290 | 1,217,370 |
| 2026-09-09 | 7.480 | 7.480 | 7.300 | 7.400 | 7.400 | 1,417,600 |
| 2026-09-08 | 7.450 | 7.600 | 7.430 | 7.480 | 7.480 | 1,389,900 |
| 2026-09-07 | 7.500 | 7.530 | 7.440 | 7.500 | 7.500 | 1,728,787 |
| 2026-09-04 | 7.410 | 7.580 | 7.410 | 7.550 | 7.550 | 3,043,084 |
| 2026-09-03 | 7.500 | 7.530 | 7.360 | 7.410 | 7.410 | 2,120,200 |
| 2026-09-02 | 7.560 | 7.580 | 7.460 | 7.480 | 7.480 | 1,653,000 |
| 2026-09-01 | 7.690 | 7.750 | 7.540 | 7.610 | 7.610 | 2,166,600 |
| 2026-08-31 | 7.660 | 7.750 | 7.600 | 7.690 | 7.690 | 1,949,545 |
| 2026-08-28 | 7.670 | 7.750 | 7.600 | 7.740 | 7.740 | 1,486,545 |
| 2026-08-27 | 7.600 | 7.670 | 7.580 | 7.670 | 7.670 | 1,538,298 |
| 2026-08-26 | 7.470 | 7.600 | 7.450 | 7.600 | 7.600 | 1,733,100 |
| 2026-08-25 | 7.400 | 7.560 | 7.350 | 7.500 | 7.500 | 1,629,437 |
| 2026-08-24 | 7.440 | 7.480 | 7.330 | 7.440 | 7.440 | 2,002,900 |
| 2026-08-21 | 7.480 | 7.550 | 7.390 | 7.480 | 7.480 | 3,220,800 |
| 2026-08-20 | 7.240 | 7.570 | 7.060 | 7.570 | 7.570 | 5,300,421 |
| 2026-08-19 | 7.370 | 7.370 | 7.130 | 7.240 | 7.240 | 3,637,821 |
| 2026-08-18 | 7.750 | 7.750 | 7.340 | 7.450 | 7.450 | 5,619,000 |
| 2026-08-17 | 7.720 | 7.810 | 7.640 | 7.710 | 7.710 | 2,819,200 |
| 2026-08-14 | 7.650 | 7.840 | 7.560 | 7.800 | 7.800 | 3,363,700 |
| 2026-08-13 | 7.810 | 7.850 | 7.680 | 7.700 | 7.700 | 3,004,101 |
| 2026-08-12 | 7.750 | 7.860 | 7.740 | 7.840 | 7.840 | 2,645,900 |
| 2026-08-11 | 7.640 | 7.830 | 7.580 | 7.800 | 7.800 | 2,574,540 |
| 2026-08-10 | 7.530 | 7.710 | 7.510 | 7.660 | 7.660 | 2,540,400 |
| 2026-08-07 | 7.770 | 7.820 | 7.520 | 7.620 | 7.620 | 5,504,008 |
| 2026-08-06 | 7.420 | 7.820 | 7.390 | 7.820 | 7.820 | 6,308,000 |
| 2026-08-05 | 7.020 | 7.550 | 7.020 | 7.470 | 7.470 | 7,496,600 |
| 2026-08-04 | 6.790 | 7.080 | 6.750 | 7.070 | 7.070 | 3,748,900 |
| 2026-08-03 | 6.650 | 6.770 | 6.580 | 6.770 | 6.770 | 2,486,897 |
| 2026-07-31 | 6.510 | 6.660 | 6.470 | 6.660 | 6.660 | 3,230,830 |
| 2026-07-30 | 6.370 | 6.590 | 6.370 | 6.470 | 6.470 | 2,481,258 |
| 2026-07-29 | 6.300 | 6.460 | 6.210 | 6.430 | 6.430 | 2,310,861 |
| 2026-07-28 | 6.180 | 6.370 | 6.130 | 6.260 | 6.260 | 2,144,700 |
| 2026-07-27 | 6.000 | 6.220 | 6.000 | 6.220 | 6.220 | 2,100,500 |
| 2026-07-24 | 6.110 | 6.290 | 6.030 | 6.060 | 6.060 | 1,946,340 |
| 2026-07-23 | 5.880 | 6.260 | 5.810 | 6.180 | 6.180 | 5,026,700 |
| 2026-07-22 | 5.880 | 5.990 | 5.770 | 5.890 | 5.890 | 2,369,300 |
Page 1 of 5 · 243 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.