Jiangsu Yuxing Film Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.400 | 6.490 | 6.200 | 6.470 | 6.455 | 3,200,100 |
| 2024-04-25 | 6.350 | 6.520 | 6.240 | 6.390 | 6.375 | 2,296,702 |
| 2024-04-24 | 6.260 | 6.330 | 6.180 | 6.300 | 6.285 | 2,052,402 |
| 2024-04-23 | 6.100 | 6.280 | 6.100 | 6.210 | 6.195 | 2,584,900 |
| 2024-04-22 | 6.260 | 6.280 | 5.940 | 6.080 | 6.066 | 2,090,438 |
| 2024-04-19 | 6.220 | 6.290 | 6.050 | 6.190 | 6.175 | 2,493,738 |
| 2024-04-18 | 6.330 | 6.340 | 6.090 | 6.230 | 6.215 | 2,536,300 |
| 2024-04-17 | 5.760 | 6.320 | 5.760 | 6.290 | 6.275 | 3,645,502 |
| 2024-04-16 | 6.370 | 6.410 | 5.650 | 5.650 | 5.637 | 4,784,100 |
| 2024-04-15 | 6.970 | 6.980 | 6.360 | 6.450 | 6.435 | 4,309,680 |
| 2024-04-12 | 7.040 | 7.110 | 6.870 | 6.930 | 6.914 | 2,489,480 |
| 2024-04-11 | 7.030 | 7.190 | 6.900 | 7.040 | 7.023 | 3,006,950 |
| 2024-04-10 | 7.350 | 7.360 | 6.960 | 7.020 | 7.003 | 3,675,202 |
| 2024-04-09 | 7.090 | 7.390 | 7.010 | 7.370 | 7.353 | 3,917,402 |
| 2024-04-08 | 7.430 | 7.440 | 6.990 | 7.000 | 6.983 | 3,398,050 |
| 2024-04-03 | 7.500 | 7.630 | 7.370 | 7.430 | 7.412 | 3,265,400 |
| 2024-04-02 | 7.480 | 7.680 | 7.430 | 7.550 | 7.532 | 5,037,939 |
| 2024-04-01 | 7.200 | 7.490 | 7.200 | 7.460 | 7.442 | 3,666,100 |
| 2024-03-29 | 7.030 | 7.180 | 7.030 | 7.150 | 7.133 | 1,015,802 |
| 2024-03-28 | 6.900 | 7.170 | 6.870 | 7.060 | 7.043 | 2,683,902 |
| 2024-03-27 | 7.160 | 7.160 | 6.890 | 6.890 | 6.874 | 2,722,500 |
| 2024-03-26 | 7.080 | 7.190 | 6.930 | 7.100 | 7.083 | 2,828,402 |
| 2024-03-25 | 7.270 | 7.350 | 7.050 | 7.070 | 7.053 | 2,422,200 |
| 2024-03-22 | 7.490 | 7.510 | 7.220 | 7.260 | 7.243 | 2,928,002 |
| 2024-03-21 | 7.530 | 7.620 | 7.360 | 7.490 | 7.472 | 2,678,500 |
| 2024-03-20 | 7.470 | 7.620 | 7.400 | 7.530 | 7.512 | 2,720,000 |
| 2024-03-19 | 7.450 | 7.560 | 7.410 | 7.490 | 7.472 | 3,286,700 |
| 2024-03-18 | 7.230 | 7.480 | 7.190 | 7.450 | 7.432 | 4,182,540 |
| 2024-03-15 | 7.070 | 7.240 | 7.010 | 7.230 | 7.213 | 2,847,400 |
| 2024-03-14 | 7.200 | 7.290 | 7.000 | 7.090 | 7.073 | 3,380,646 |
| 2024-03-13 | 7.170 | 7.300 | 7.090 | 7.220 | 7.203 | 3,788,074 |
| 2024-03-12 | 7.140 | 7.260 | 7.000 | 7.170 | 7.153 | 4,773,474 |
| 2024-03-11 | 6.750 | 7.160 | 6.720 | 7.150 | 7.133 | 6,274,601 |
| 2024-03-08 | 6.700 | 6.900 | 6.600 | 6.760 | 6.744 | 3,190,600 |
| 2024-03-07 | 6.720 | 6.800 | 6.550 | 6.610 | 6.594 | 2,561,700 |
| 2024-03-06 | 6.540 | 6.800 | 6.490 | 6.690 | 6.674 | 2,980,239 |
| 2024-03-05 | 6.820 | 6.820 | 6.560 | 6.580 | 6.564 | 3,262,100 |
| 2024-03-04 | 6.950 | 6.970 | 6.630 | 6.820 | 6.804 | 3,774,900 |
| 2024-03-01 | 6.780 | 6.940 | 6.700 | 6.920 | 6.904 | 4,254,704 |
| 2024-02-29 | 6.350 | 6.760 | 6.260 | 6.740 | 6.724 | 4,760,300 |
| 2024-02-28 | 7.140 | 7.340 | 6.300 | 6.450 | 6.435 | 7,777,300 |
| 2024-02-27 | 6.980 | 7.130 | 6.810 | 7.130 | 7.113 | 4,581,503 |
| 2024-02-26 | 6.920 | 7.180 | 6.800 | 7.010 | 6.993 | 7,284,803 |
| 2024-02-23 | 6.510 | 7.500 | 6.510 | 6.970 | 6.954 | 9,531,048 |
| 2024-02-22 | 6.400 | 6.510 | 6.310 | 6.500 | 6.485 | 2,755,935 |
| 2024-02-21 | 6.010 | 6.510 | 5.970 | 6.340 | 6.325 | 4,465,009 |
| 2024-02-20 | 6.000 | 6.120 | 5.830 | 6.100 | 6.086 | 3,080,702 |
| 2024-02-19 | 5.840 | 6.230 | 5.830 | 6.000 | 5.986 | 4,996,144 |
| 2024-02-08 | 5.050 | 5.860 | 4.750 | 5.810 | 5.796 | 8,287,878 |
| 2024-02-07 | 5.440 | 5.440 | 4.950 | 5.080 | 5.068 | 6,126,575 |
| 2024-02-06 | 5.430 | 5.650 | 4.920 | 5.440 | 5.427 | 6,347,870 |
| 2024-02-05 | 6.170 | 6.260 | 5.340 | 5.470 | 5.457 | 6,608,015 |
| 2024-02-02 | 6.820 | 6.970 | 6.140 | 6.330 | 6.315 | 4,705,800 |
| 2024-02-01 | 6.880 | 6.960 | 6.630 | 6.750 | 6.734 | 3,527,900 |
| 2024-01-31 | 7.390 | 7.430 | 6.870 | 6.920 | 6.904 | 4,961,978 |
| 2024-01-30 | 7.700 | 7.770 | 7.320 | 7.350 | 7.333 | 5,180,600 |
| 2024-01-29 | 8.460 | 8.460 | 7.930 | 7.990 | 7.971 | 2,816,400 |
| 2024-01-26 | 8.430 | 8.620 | 8.320 | 8.390 | 8.370 | 2,090,740 |
| 2024-01-25 | 8.270 | 8.470 | 8.100 | 8.460 | 8.440 | 2,661,100 |
| 2024-01-24 | 8.170 | 8.350 | 7.890 | 8.180 | 8.161 | 3,332,400 |
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.