Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.260	8.550	8.030	8.180	8.161	3,141,600
2024-01-22	9.050	9.050	8.260	8.380	8.360	3,053,200
2024-01-19	9.230	9.280	8.980	9.000	8.979	1,629,400
2024-01-18	9.220	9.330	8.870	9.160	9.138	3,273,000
2024-01-17	9.540	9.540	9.250	9.260	9.238	1,933,460
2024-01-16	9.520	9.650	9.320	9.500	9.478	2,644,700
2024-01-15	9.650	9.820	9.470	9.500	9.478	2,081,300
2024-01-12	9.750	10.040	9.600	9.690	9.667	3,637,000
2024-01-11	9.690	9.730	9.410	9.670	9.647	2,640,700
2024-01-10	9.570	9.710	9.370	9.500	9.478	2,415,000
2024-01-09	9.510	9.750	9.470	9.610	9.587	2,656,900
2024-01-08	9.710	9.750	9.480	9.500	9.478	1,710,300
2024-01-05	9.800	9.960	9.640	9.680	9.657	2,000,300
2024-01-04	9.930	9.950	9.790	9.860	9.837	1,526,300
2024-01-03	9.940	10.030	9.830	9.910	9.887	2,211,900
2024-01-02	9.880	10.010	9.850	9.970	9.946	2,377,113
2023-12-29	9.770	9.910	9.700	9.880	9.857	3,012,400
2023-12-28	9.300	9.840	9.210	9.780	9.757	4,926,000
2023-12-27	9.240	9.270	9.100	9.250	9.228	1,497,800
2023-12-26	9.220	9.290	9.130	9.200	9.178	1,412,900
2023-12-25	9.520	9.520	9.200	9.280	9.258	2,773,400
2023-12-22	9.630	9.650	9.330	9.460	9.438	2,989,300
2023-12-21	9.400	9.690	9.260	9.630	9.607	2,856,300
2023-12-20	9.440	9.550	9.400	9.400	9.378	1,674,500
2023-12-19	9.430	9.460	9.300	9.410	9.388	1,853,400
2023-12-18	9.560	9.640	9.350	9.410	9.388	2,197,304
2023-12-15	9.570	9.840	9.550	9.610	9.587	2,224,700
2023-12-14	9.630	9.760	9.560	9.570	9.547	1,407,200
2023-12-13	9.680	9.770	9.620	9.660	9.637	1,953,100
2023-12-12	9.740	9.790	9.570	9.660	9.637	2,130,539
2023-12-11	9.670	9.730	9.520	9.710	9.687	2,834,000
2023-12-08	9.970	10.000	9.690	9.710	9.687	2,439,400
2023-12-07	10.020	10.020	9.830	9.920	9.897	1,971,100
2023-12-06	9.890	10.100	9.890	9.990	9.966	1,974,400
2023-12-05	10.080	10.080	9.880	9.890	9.867	1,893,900
2023-12-04	10.170	10.170	10.020	10.040	10.016	1,481,100
2023-12-01	10.090	10.180	9.970	10.110	10.086	1,573,130
2023-11-30	10.330	10.360	10.010	10.090	10.066	2,565,420
2023-11-29	10.290	10.410	10.290	10.330	10.306	2,879,500
2023-11-28	10.240	10.370	10.130	10.340	10.316	2,958,700
2023-11-27	10.030	10.290	10.020	10.230	10.206	2,146,100
2023-11-24	10.320	10.360	10.130	10.170	10.146	2,007,800
2023-11-23	10.160	10.360	10.140	10.350	10.326	1,884,200
2023-11-22	10.250	10.400	10.160	10.170	10.146	2,321,837
2023-11-21	10.500	10.520	10.290	10.300	10.276	2,339,882
2023-11-20	10.460	10.530	10.310	10.470	10.445	2,430,445
2023-11-17	10.300	10.470	10.240	10.440	10.415	2,797,600
2023-11-16	10.540	10.560	10.270	10.330	10.306	2,599,900
2023-11-15	10.460	10.610	10.460	10.530	10.505	2,624,700
2023-11-14	10.400	10.510	10.360	10.410	10.385	1,722,300
2023-11-13	10.400	10.490	10.360	10.480	10.455	1,725,200
2023-11-10	10.400	10.460	10.280	10.360	10.336	1,941,700
2023-11-09	10.350	10.560	10.330	10.430	10.405	2,873,500
2023-11-08	10.400	10.440	10.310	10.370	10.345	2,256,000
2023-11-07	10.300	10.460	10.220	10.390	10.365	2,890,848
2023-11-06	9.920	10.350	9.920	10.320	10.296	3,970,000
2023-11-03	9.780	10.000	9.750	9.890	9.867	2,799,800
2023-11-02	10.040	10.040	9.760	9.780	9.757	2,427,000
2023-11-01	9.910	10.030	9.840	9.960	9.936	2,279,500
2023-10-31	10.020	10.130	9.810	9.910	9.887	2,564,900

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.