Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.940	10.960	10.790	10.940	10.914	1,337,900
2023-07-27	11.040	11.160	10.910	10.930	10.904	1,801,700
2023-07-26	11.060	11.200	11.010	11.030	11.004	1,896,900
2023-07-25	10.990	11.110	10.970	11.060	11.034	1,590,100
2023-07-24	10.780	11.030	10.750	10.960	10.934	2,052,300
2023-07-21	11.010	11.080	10.810	10.820	10.794	2,279,909
2023-07-20	11.110	11.400	11.020	11.020	10.994	4,382,175
2023-07-19	11.100	11.140	11.020	11.090	11.064	1,600,700
2023-07-18	11.040	11.150	10.970	11.130	11.104	2,086,800
2023-07-17	11.140	11.150	10.930	11.060	11.034	2,699,900
2023-07-14	11.050	11.200	10.920	11.140	11.114	4,068,900
2023-07-13	10.940	11.100	10.920	11.010	10.984	3,221,496
2023-07-12	10.960	11.000	10.860	10.920	10.894	2,141,036
2023-07-11	10.900	10.980	10.820	10.950	10.924	1,919,700
2023-07-10	10.850	11.050	10.810	10.900	10.874	2,150,500
2023-07-07	10.930	11.030	10.770	10.880	10.854	2,203,000
2023-07-06	10.890	11.050	10.770	10.920	10.894	2,818,400
2023-07-05	10.890	11.110	10.890	10.920	10.894	3,730,500
2023-07-04	11.020	11.080	10.830	10.900	10.874	5,063,400
2023-07-03	10.870	11.310	10.840	11.090	11.064	9,558,400
2023-06-30	10.410	10.990	10.340	10.800	10.774	6,711,558
2023-06-29	10.250	10.470	10.180	10.360	10.336	3,825,760
2023-06-28	10.320	10.360	10.010	10.250	10.226	4,208,272
2023-06-27	10.620	10.630	10.270	10.400	10.375	5,450,781
2023-06-26	10.180	10.560	9.880	10.500	10.475	6,060,460
2023-06-21	10.070	10.570	10.030	10.320	10.296	5,260,800
2023-06-20	10.010	10.110	9.920	10.050	10.026	1,570,451
2023-06-19	10.070	10.110	9.970	10.000	9.976	1,648,036
2023-06-16	10.090	10.200	10.000	10.070	10.046	3,088,236
2023-06-15	9.940	10.120	9.740	10.060	10.036	3,971,080
2023-06-14	10.090	10.200	9.890	9.910	9.887	3,650,236
2023-06-13	10.220	10.300	10.060	10.110	10.086	2,553,044
2023-06-12	10.240	10.310	10.050	10.260	10.236	2,484,608
2023-06-09	10.410	10.460	10.160	10.230	10.206	1,885,504
2023-06-08	10.510	10.630	10.350	10.370	10.345	1,589,400
2023-06-07	10.610	10.660	10.480	10.550	10.525	1,388,736
2023-06-06	11.030	11.060	10.630	10.650	10.625	2,009,336
2023-06-05	11.150	11.150	10.960	11.030	11.004	876,400
2023-06-02	11.020	11.120	11.010	11.090	11.064	1,228,402
2023-06-01	10.870	11.090	10.780	11.020	10.994	1,556,400
2023-05-31	10.900	10.930	10.760	10.770	10.745	1,309,600
2023-05-30	10.930	10.960	10.800	10.890	10.864	1,303,700
2023-05-29	11.060	11.110	10.840	10.920	10.894	1,768,800
2023-05-26	11.150	11.160	10.950	11.050	11.024	1,601,200
2023-05-25	11.110	11.200	11.010	11.150	11.124	2,395,914
2023-05-24	11.020	11.140	10.940	11.050	11.024	1,884,837
2023-05-23	11.190	11.270	11.090	11.130	10.986	1,425,882
2023-05-22	11.000	11.220	10.910	11.200	11.055	2,270,136
2023-05-19	10.860	11.030	10.790	10.970	10.828	1,389,100
2023-05-18	10.990	11.070	10.810	10.890	10.749	2,004,900
2023-05-17	10.880	11.000	10.820	11.000	10.858	2,101,200
2023-05-16	10.860	10.950	10.780	10.900	10.759	1,451,200
2023-05-15	10.600	10.870	10.570	10.860	10.720	1,540,300
2023-05-12	10.900	10.930	10.600	10.600	10.463	2,155,600
2023-05-11	10.660	10.930	10.620	10.900	10.759	2,069,700
2023-05-10	10.410	10.770	10.410	10.660	10.522	1,851,900
2023-05-09	10.760	10.790	10.430	10.460	10.325	2,378,295
2023-05-08	10.700	10.810	10.670	10.730	10.591	1,460,400
2023-05-05	10.940	10.970	10.610	10.660	10.522	2,220,700
2023-05-04	10.980	11.080	10.880	10.940	10.799	1,380,700

← NewerPage 14 of 21 · 1,212 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.