Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.720	10.110	9.720	10.040	10.016	3,998,900
2023-10-27	9.560	9.910	9.350	9.830	9.807	5,716,220
2023-10-26	10.220	10.230	9.470	9.620	9.597	8,452,616
2023-10-25	10.220	10.530	10.220	10.390	10.365	2,344,500
2023-10-24	9.920	10.330	9.920	10.280	10.256	2,469,600
2023-10-23	10.270	10.300	9.860	9.920	9.897	2,503,000
2023-10-20	10.280	10.570	10.200	10.300	10.276	2,219,900
2023-10-19	10.260	10.590	10.210	10.310	10.286	2,801,188
2023-10-18	10.600	10.600	10.260	10.270	10.246	2,868,000
2023-10-17	10.600	10.700	10.500	10.600	10.575	2,875,400
2023-10-16	10.890	10.890	10.520	10.600	10.575	3,438,300
2023-10-13	11.050	11.130	10.750	10.850	10.824	4,500,600
2023-10-12	10.790	11.150	10.660	11.110	11.084	5,959,337
2023-10-11	10.700	10.770	10.610	10.690	10.665	2,501,037
2023-10-10	10.740	10.780	10.540	10.600	10.575	2,809,200
2023-10-09	10.810	10.840	10.640	10.740	10.715	3,300,800
2023-09-28	10.740	10.900	10.730	10.850	10.824	3,394,600
2023-09-27	10.500	10.930	10.470	10.770	10.745	6,106,202
2023-09-26	10.750	10.790	10.470	10.470	10.445	3,500,001
2023-09-25	10.840	10.890	10.630	10.790	10.764	3,092,000
2023-09-22	10.590	10.900	10.580	10.880	10.854	4,600,800
2023-09-21	10.740	10.990	10.550	10.580	10.555	5,808,300
2023-09-20	10.660	10.990	10.650	10.740	10.715	4,424,200
2023-09-19	10.800	10.950	10.710	10.780	10.755	5,612,500
2023-09-18	10.580	11.400	10.520	11.030	11.004	8,867,300
2023-09-15	10.530	10.680	10.410	10.450	10.425	2,319,500
2023-09-14	10.710	10.780	10.440	10.530	10.505	3,378,800
2023-09-13	10.890	10.920	10.670	10.760	10.735	4,541,439
2023-09-12	10.710	11.100	10.650	11.000	10.974	7,349,426
2023-09-11	10.800	11.150	10.680	10.880	10.854	6,103,526
2023-09-08	10.740	11.190	10.730	10.850	10.824	6,028,666
2023-09-07	11.300	11.390	10.840	10.850	10.824	9,248,865
2023-09-06	11.630	11.680	11.200	11.280	11.253	16,918,339
2023-09-05	10.660	12.200	10.600	11.830	11.802	19,668,005
2023-09-04	10.460	10.680	10.460	10.680	10.655	2,018,200
2023-09-01	10.470	10.570	10.400	10.470	10.445	1,279,900
2023-08-31	10.480	10.520	10.360	10.470	10.445	1,306,600
2023-08-30	10.380	10.560	10.320	10.500	10.475	1,991,800
2023-08-29	10.030	10.340	10.000	10.330	10.306	2,237,200
2023-08-28	10.350	10.450	10.040	10.070	10.046	2,679,200
2023-08-25	10.060	10.200	9.890	9.950	9.926	1,832,500
2023-08-24	10.230	10.230	9.960	10.100	10.076	1,128,700
2023-08-23	10.170	10.220	10.010	10.020	9.996	1,528,500
2023-08-22	10.490	10.550	9.980	10.170	10.146	3,249,600
2023-08-21	10.390	10.750	10.390	10.440	10.415	3,112,800
2023-08-18	10.380	10.500	10.330	10.330	10.306	1,530,978
2023-08-17	10.240	10.390	10.050	10.390	10.365	1,381,793
2023-08-16	10.210	10.270	10.130	10.150	10.126	964,500
2023-08-15	10.350	10.420	10.190	10.270	10.246	1,406,337
2023-08-14	10.380	10.380	10.180	10.290	10.266	1,949,717
2023-08-11	10.560	10.620	10.310	10.330	10.306	1,402,500
2023-08-10	10.470	10.640	10.450	10.550	10.525	981,900
2023-08-09	10.570	10.590	10.420	10.470	10.445	1,020,008
2023-08-08	10.550	10.670	10.490	10.560	10.535	1,070,900
2023-08-07	10.850	10.850	10.500	10.540	10.515	1,753,926
2023-08-04	10.810	10.870	10.750	10.770	10.745	1,437,400
2023-08-03	10.950	10.950	10.700	10.760	10.735	2,247,059
2023-08-02	10.920	11.160	10.860	11.000	10.974	2,201,026
2023-08-01	11.050	11.050	10.880	10.960	10.934	1,333,600
2023-07-31	10.930	11.070	10.930	11.040	11.014	1,970,300

← NewerPage 13 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.