Jiangsu Yuxing Film Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.000 | 5.220 | 4.940 | 5.120 | 5.120 | 4,616,400 |
| 2024-07-24 | 5.170 | 5.190 | 4.980 | 5.010 | 5.010 | 3,340,500 |
| 2024-07-23 | 5.280 | 5.370 | 5.160 | 5.160 | 5.160 | 1,987,800 |
| 2024-07-22 | 5.260 | 5.290 | 5.170 | 5.260 | 5.260 | 2,757,280 |
| 2024-07-19 | 5.200 | 5.340 | 5.170 | 5.220 | 5.220 | 4,100,396 |
| 2024-07-18 | 5.320 | 5.360 | 5.150 | 5.260 | 5.260 | 3,628,900 |
| 2024-07-17 | 5.520 | 5.600 | 5.380 | 5.390 | 5.390 | 3,288,500 |
| 2024-07-16 | 5.490 | 5.550 | 5.430 | 5.490 | 5.490 | 2,757,100 |
| 2024-07-15 | 5.710 | 5.760 | 5.510 | 5.510 | 5.510 | 3,586,800 |
| 2024-07-12 | 5.780 | 5.820 | 5.710 | 5.770 | 5.770 | 4,657,000 |
| 2024-07-11 | 5.650 | 5.850 | 5.550 | 5.780 | 5.780 | 5,855,200 |
| 2024-07-10 | 5.530 | 5.620 | 5.430 | 5.500 | 5.500 | 3,677,800 |
| 2024-07-09 | 5.410 | 5.590 | 5.290 | 5.570 | 5.570 | 4,586,400 |
| 2024-07-08 | 5.560 | 5.670 | 5.420 | 5.440 | 5.440 | 3,590,700 |
| 2024-07-05 | 5.590 | 5.710 | 5.530 | 5.670 | 5.670 | 3,116,000 |
| 2024-07-04 | 5.920 | 5.930 | 5.620 | 5.640 | 5.640 | 5,421,400 |
| 2024-07-03 | 5.910 | 6.040 | 5.800 | 5.930 | 5.930 | 5,960,402 |
| 2024-07-02 | 5.910 | 6.000 | 5.810 | 5.980 | 5.966 | 5,145,000 |
| 2024-07-01 | 5.910 | 5.980 | 5.740 | 5.890 | 5.876 | 4,480,750 |
| 2024-06-28 | 5.830 | 6.080 | 5.790 | 5.910 | 5.896 | 6,011,100 |
| 2024-06-27 | 5.950 | 6.030 | 5.790 | 5.830 | 5.816 | 4,370,000 |
| 2024-06-26 | 5.760 | 5.990 | 5.620 | 5.990 | 5.976 | 5,740,000 |
| 2024-06-25 | 5.720 | 5.830 | 5.590 | 5.780 | 5.766 | 6,223,672 |
| 2024-06-24 | 6.120 | 6.200 | 5.700 | 5.710 | 5.697 | 9,102,717 |
| 2024-06-21 | 6.140 | 6.290 | 6.120 | 6.180 | 6.165 | 7,577,597 |
| 2024-06-20 | 6.420 | 6.460 | 6.100 | 6.100 | 6.086 | 7,791,900 |
| 2024-06-19 | 6.400 | 6.520 | 6.320 | 6.420 | 6.405 | 8,617,950 |
| 2024-06-18 | 6.220 | 6.510 | 6.170 | 6.430 | 6.415 | 9,536,226 |
| 2024-06-17 | 6.170 | 6.270 | 6.050 | 6.240 | 6.225 | 7,207,300 |
| 2024-06-14 | 6.260 | 6.380 | 6.180 | 6.200 | 6.185 | 8,557,300 |
| 2024-06-13 | 6.280 | 6.550 | 6.220 | 6.380 | 6.365 | 11,869,697 |
| 2024-06-12 | 6.110 | 6.310 | 6.110 | 6.280 | 6.265 | 8,834,800 |
| 2024-06-11 | 6.080 | 6.210 | 5.850 | 6.170 | 6.155 | 8,393,954 |
| 2024-06-07 | 6.260 | 6.400 | 6.030 | 6.130 | 6.116 | 11,035,493 |
| 2024-06-06 | 6.660 | 6.790 | 6.050 | 6.100 | 6.086 | 19,834,297 |
| 2024-06-05 | 7.380 | 7.580 | 6.800 | 6.900 | 6.884 | 21,414,447 |
| 2024-06-04 | 7.130 | 7.280 | 6.880 | 7.200 | 7.183 | 24,581,634 |
| 2024-06-03 | 8.300 | 8.320 | 7.340 | 7.560 | 7.542 | 35,079,714 |
| 2024-05-31 | 8.690 | 9.400 | 8.330 | 8.730 | 8.709 | 41,159,556 |
| 2024-05-30 | 8.560 | 9.190 | 8.190 | 9.070 | 9.049 | 48,937,318 |
| 2024-05-29 | 6.430 | 7.720 | 6.420 | 7.720 | 7.702 | 17,472,334 |
| 2024-05-28 | 6.540 | 6.570 | 6.410 | 6.430 | 6.415 | 2,708,163 |
| 2024-05-27 | 6.630 | 6.760 | 6.390 | 6.550 | 6.535 | 3,512,567 |
| 2024-05-24 | 6.800 | 6.980 | 6.660 | 6.670 | 6.654 | 4,971,902 |
| 2024-05-23 | 7.000 | 7.010 | 6.790 | 6.860 | 6.844 | 7,891,297 |
| 2024-05-22 | 6.770 | 7.200 | 6.720 | 7.130 | 7.113 | 10,026,604 |
| 2024-05-21 | 6.720 | 7.220 | 6.680 | 6.800 | 6.784 | 7,890,600 |
| 2024-05-20 | 6.930 | 6.950 | 6.700 | 6.730 | 6.714 | 2,387,800 |
| 2024-05-17 | 6.660 | 6.850 | 6.640 | 6.840 | 6.824 | 2,378,236 |
| 2024-05-16 | 6.670 | 6.810 | 6.630 | 6.670 | 6.654 | 1,889,200 |
| 2024-05-15 | 6.710 | 6.780 | 6.600 | 6.690 | 6.674 | 1,789,000 |
| 2024-05-14 | 6.640 | 6.790 | 6.610 | 6.690 | 6.674 | 2,529,500 |
| 2024-05-13 | 6.780 | 6.780 | 6.530 | 6.590 | 6.574 | 2,771,306 |
| 2024-05-10 | 7.080 | 7.080 | 6.790 | 6.800 | 6.784 | 3,038,200 |
| 2024-05-09 | 6.840 | 7.280 | 6.800 | 7.020 | 7.003 | 5,070,643 |
| 2024-05-08 | 6.910 | 7.170 | 6.770 | 6.840 | 6.824 | 3,740,600 |
| 2024-05-07 | 6.950 | 6.970 | 6.790 | 6.970 | 6.954 | 3,902,800 |
| 2024-05-06 | 6.610 | 6.950 | 6.610 | 6.920 | 6.904 | 4,645,300 |
| 2024-04-30 | 6.610 | 6.620 | 6.470 | 6.540 | 6.525 | 2,760,900 |
| 2024-04-29 | 6.260 | 6.640 | 6.230 | 6.590 | 6.574 | 4,439,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-03 | 0.0142 CNY |
| 2023-05-24 | 0.1179 CNY |
| 2022-06-08 | 0.2703 CNY |
| 2021-05-26 | 0.1630 CNY |
| 2020-06-05 | 0.1040 CNY |
| 2019-06-11 | 0.0652 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.