Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.600	11.080	10.600	10.990	10.848	2,347,000
2023-04-27	10.950	11.070	10.800	10.830	10.690	1,961,200
2023-04-26	10.670	11.080	10.580	11.080	10.937	2,076,100
2023-04-25	10.900	10.930	10.470	10.620	10.483	2,887,538
2023-04-24	11.050	11.070	10.890	10.930	10.789	1,594,838
2023-04-21	11.190	11.230	10.950	11.050	10.907	2,585,604
2023-04-20	11.260	11.310	11.100	11.130	10.986	2,095,740
2023-04-19	11.430	11.430	11.160	11.290	11.144	1,988,970
2023-04-18	11.550	11.550	11.260	11.350	11.203	2,044,700
2023-04-17	11.500	11.730	11.450	11.490	11.341	2,276,400
2023-04-14	11.530	11.650	11.330	11.540	11.391	2,683,300
2023-04-13	11.790	11.870	11.500	11.510	11.361	2,437,400
2023-04-12	11.740	11.840	11.680	11.800	11.647	1,501,500
2023-04-11	11.800	11.800	11.620	11.730	11.578	1,433,800
2023-04-10	11.870	11.920	11.680	11.780	11.628	1,844,100
2023-04-07	11.810	11.910	11.790	11.810	11.657	1,558,800
2023-04-06	11.790	11.840	11.600	11.810	11.657	2,016,800
2023-04-04	12.060	12.080	11.740	11.810	11.657	2,601,600
2023-04-03	12.060	12.150	12.040	12.130	11.973	1,568,000
2023-03-31	12.080	12.160	12.020	12.090	11.934	1,395,699
2023-03-30	11.970	12.100	11.950	12.020	11.865	1,216,200
2023-03-29	12.190	12.230	12.000	12.020	11.865	1,665,700
2023-03-28	12.400	12.470	12.130	12.140	11.983	1,992,600
2023-03-27	12.340	12.470	12.260	12.450	12.289	1,913,804
2023-03-24	12.190	12.440	12.150	12.380	12.220	2,242,904
2023-03-23	12.200	12.210	12.070	12.160	12.003	1,542,300
2023-03-22	12.200	12.330	12.100	12.200	12.042	1,934,370
2023-03-21	11.910	12.180	11.840	12.140	11.983	2,187,800
2023-03-20	11.750	11.940	11.540	11.850	11.697	2,134,730
2023-03-17	12.010	12.010	11.670	11.730	11.578	2,287,070
2023-03-16	12.050	12.050	11.770	11.840	11.687	1,968,100
2023-03-15	12.090	12.240	12.000	12.140	11.983	2,254,500
2023-03-14	12.160	12.170	11.840	12.020	11.865	2,395,800
2023-03-13	12.260	12.340	12.080	12.130	11.973	2,256,300
2023-03-10	12.470	12.470	12.270	12.280	12.121	1,923,100
2023-03-09	12.480	12.620	12.390	12.550	12.388	2,571,400
2023-03-08	12.260	12.390	12.220	12.380	12.220	1,456,360
2023-03-07	12.650	12.650	12.280	12.290	12.131	2,416,000
2023-03-06	12.770	12.790	12.460	12.550	12.388	3,144,363
2023-03-03	12.750	12.860	12.620	12.710	12.546	1,858,300
2023-03-02	12.900	12.950	12.660	12.700	12.536	2,347,371
2023-03-01	12.800	12.950	12.720	12.880	12.713	2,576,071
2023-02-28	12.930	12.930	12.500	12.820	12.654	3,971,100
2023-02-27	12.860	13.050	12.750	12.930	12.763	4,313,900
2023-02-24	13.290	13.300	12.730	12.850	12.684	4,812,738
2023-02-23	13.260	13.330	13.130	13.250	13.079	2,134,800
2023-02-22	13.340	13.440	13.170	13.210	13.039	2,369,876
2023-02-21	13.450	13.510	13.300	13.400	13.227	2,419,400
2023-02-20	13.330	13.490	13.210	13.440	13.266	2,139,223
2023-02-17	13.570	13.710	13.310	13.320	13.148	3,246,454
2023-02-16	14.290	14.320	13.490	13.630	13.454	5,984,877
2023-02-15	14.300	14.460	14.180	14.220	14.036	5,750,489
2023-02-14	13.910	14.320	13.760	14.180	13.997	5,037,561
2023-02-13	13.850	14.000	13.810	13.890	13.710	2,599,800
2023-02-10	14.190	14.240	13.800	13.880	13.701	3,294,048
2023-02-09	13.700	14.170	13.620	14.120	13.937	4,695,700
2023-02-08	13.860	13.910	13.700	13.710	13.533	2,259,200
2023-02-07	13.660	13.900	13.660	13.870	13.691	2,531,700
2023-02-06	13.800	13.910	13.660	13.710	13.533	2,662,292
2023-02-03	14.280	14.280	13.720	13.900	13.720	4,357,900

← NewerPage 15 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.