Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.410	14.600	14.160	14.280	14.095	5,675,371
2023-02-01	14.140	14.430	14.070	14.410	14.224	4,294,372
2023-01-31	14.180	14.200	13.910	14.140	13.957	4,056,262
2023-01-30	14.070	14.450	14.050	14.190	14.007	5,359,200
2023-01-20	13.870	14.030	13.810	13.950	13.770	3,054,900
2023-01-19	14.200	14.200	13.720	13.910	13.730	3,146,763
2023-01-18	14.310	14.410	13.920	13.970	13.789	4,214,100
2023-01-17	14.390	14.730	14.120	14.270	14.085	4,810,663
2023-01-16	14.320	14.540	13.700	14.510	14.322	7,665,163
2023-01-13	14.570	14.750	14.140	14.220	14.036	5,097,100
2023-01-12	15.210	15.270	14.530	14.610	14.421	8,894,200
2023-01-11	15.850	15.860	15.060	15.110	14.915	6,317,400
2023-01-10	15.800	15.890	15.260	15.750	15.546	9,714,860
2023-01-09	15.320	15.850	14.650	15.590	15.388	17,178,548
2023-01-06	15.290	16.220	15.040	15.310	15.112	31,617,330
2023-01-05	14.570	14.770	14.000	14.190	14.007	13,014,700
2023-01-04	15.080	15.160	14.480	14.520	14.332	8,849,043
2023-01-03	14.600	15.430	14.520	15.100	14.905	12,448,923
2022-12-30	14.100	15.120	14.000	14.810	14.618	18,414,030
2022-12-29	13.980	14.370	13.750	13.920	13.740	6,729,500
2022-12-28	14.030	14.250	13.700	13.960	13.779	9,318,400
2022-12-27	13.070	14.150	13.020	13.950	13.770	13,567,227
2022-12-26	12.660	13.330	12.540	13.180	13.010	5,038,544
2022-12-23	12.550	13.030	12.050	12.680	12.516	6,103,796
2022-12-22	13.650	13.690	12.400	12.650	12.486	5,955,865
2022-12-21	13.910	13.950	13.190	13.650	13.473	4,461,905
2022-12-20	13.460	14.150	13.460	13.960	13.779	6,457,995
2022-12-19	13.860	13.980	13.380	13.660	13.483	4,186,047
2022-12-16	13.980	14.260	13.650	13.930	13.750	7,485,331
2022-12-15	13.540	14.230	13.260	14.150	13.967	10,833,640
2022-12-14	13.050	13.750	12.920	13.590	13.414	6,812,019
2022-12-13	12.940	13.180	12.750	13.110	12.940	4,199,791
2022-12-12	13.410	13.410	12.860	12.940	12.773	5,085,864
2022-12-09	13.090	13.560	12.880	13.350	13.177	6,496,597
2022-12-08	12.960	13.300	12.770	12.900	12.733	4,233,800
2022-12-07	13.240	13.300	12.840	12.900	12.733	4,656,200
2022-12-06	13.200	13.570	13.070	13.120	12.950	6,379,650
2022-12-05	12.940	13.490	12.770	13.300	13.128	9,046,896
2022-12-02	12.800	13.130	12.630	13.040	12.871	7,170,431
2022-12-01	12.210	12.820	12.200	12.810	12.644	8,340,728
2022-11-30	12.200	12.340	11.980	12.120	11.963	4,651,763
2022-11-29	12.170	12.390	12.020	12.240	12.082	5,563,252
2022-11-28	12.410	12.500	12.060	12.220	12.062	6,936,901
2022-11-25	13.010	13.090	12.660	12.660	12.496	10,632,060
2022-11-24	12.790	13.430	12.580	13.330	13.158	16,632,047
2022-11-23	12.450	13.360	12.360	12.960	12.792	15,202,638
2022-11-22	12.410	12.630	12.170	12.250	12.092	4,950,500
2022-11-21	11.900	12.420	11.770	12.380	12.220	5,606,227
2022-11-18	12.090	12.140	11.930	11.970	11.815	2,450,364
2022-11-17	12.320	12.320	11.920	12.050	11.894	3,195,500
2022-11-16	12.380	12.650	12.300	12.340	12.180	4,459,600
2022-11-15	12.060	12.430	11.900	12.410	12.250	5,216,830
2022-11-14	12.260	12.530	12.020	12.060	11.904	5,619,900
2022-11-11	12.060	12.310	11.730	12.270	12.111	6,693,992
2022-11-10	12.060	12.060	11.650	11.730	11.578	3,111,300
2022-11-09	12.280	12.310	12.050	12.060	11.904	2,538,200
2022-11-08	12.450	12.570	12.100	12.200	12.042	3,673,100
2022-11-07	12.280	12.610	12.280	12.450	12.289	3,859,700
2022-11-04	12.060	12.340	12.050	12.340	12.180	5,768,500
2022-11-03	11.890	12.220	11.850	12.020	11.865	3,087,200

← NewerPage 16 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.