Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.010	12.280	11.920	11.970	11.815	3,172,100
2022-11-01	11.570	12.190	11.470	12.120	11.963	5,077,000
2022-10-31	11.190	11.610	11.100	11.460	11.312	3,377,920
2022-10-28	11.490	11.810	11.300	11.320	11.174	5,671,866
2022-10-27	12.050	12.340	11.430	11.490	11.341	9,313,706
2022-10-26	12.280	12.590	12.160	12.490	12.328	3,317,620
2022-10-25	12.120	12.450	11.850	12.280	12.121	3,747,860
2022-10-24	12.370	12.590	11.960	12.070	11.914	2,869,500
2022-10-21	12.430	12.450	12.150	12.280	12.121	2,003,500
2022-10-20	12.460	12.650	12.170	12.340	12.180	4,630,400
2022-10-19	13.000	13.630	12.630	12.670	12.506	7,150,100
2022-10-18	12.750	12.900	12.600	12.690	12.526	2,500,300
2022-10-17	12.280	12.880	12.220	12.710	12.546	4,758,636
2022-10-14	12.040	12.460	11.980	12.370	12.210	3,519,200
2022-10-13	11.840	12.080	11.750	11.910	11.756	1,869,400
2022-10-12	11.600	11.930	11.300	11.930	11.776	2,101,600
2022-10-11	11.510	11.740	11.420	11.580	11.430	1,747,300
2022-10-10	11.620	11.820	11.410	11.460	11.312	2,208,700
2022-09-30	11.870	11.950	11.580	11.620	11.470	2,475,300
2022-09-29	12.280	12.280	11.800	11.870	11.717	2,345,200
2022-09-28	12.390	12.450	11.910	11.910	11.756	2,695,143
2022-09-27	12.120	12.490	12.120	12.380	12.220	2,229,700
2022-09-26	12.220	12.430	12.010	12.200	12.042	2,534,100
2022-09-23	12.600	12.720	12.140	12.220	12.062	2,335,900
2022-09-22	12.530	12.860	12.450	12.620	12.457	1,928,500
2022-09-21	12.520	12.730	12.240	12.700	12.536	1,866,400
2022-09-20	12.490	12.730	12.270	12.530	12.368	2,145,100
2022-09-19	12.360	12.600	12.160	12.220	12.062	2,373,069
2022-09-16	12.680	12.800	12.360	12.370	12.210	2,385,100
2022-09-15	13.430	13.540	12.530	12.800	12.634	3,879,799
2022-09-14	13.430	13.630	13.270	13.400	13.227	2,416,299
2022-09-13	13.740	14.090	13.640	13.700	13.523	2,671,257
2022-09-09	14.020	14.070	13.680	13.720	13.543	3,858,000
2022-09-08	14.340	14.530	13.980	14.040	13.858	3,426,700
2022-09-07	14.310	14.710	14.230	14.300	14.115	4,097,300
2022-09-06	13.960	14.500	13.840	14.390	14.204	3,569,300
2022-09-05	13.640	14.290	13.580	13.970	13.789	4,214,300
2022-09-02	13.640	13.890	13.380	13.740	13.562	3,256,996
2022-09-01	13.760	13.970	13.380	13.450	13.276	3,256,495
2022-08-31	14.370	14.410	13.620	13.720	13.543	5,437,795
2022-08-30	14.860	14.990	14.360	14.440	14.253	5,005,760
2022-08-29	14.090	15.060	14.070	14.830	14.638	4,394,600
2022-08-26	14.800	15.050	14.020	14.360	14.174	5,469,530
2022-08-25	15.350	15.400	14.430	14.680	14.490	6,373,912
2022-08-24	16.400	16.670	15.000	15.160	14.964	9,826,913
2022-08-23	15.980	16.650	15.930	16.370	16.158	6,520,514
2022-08-22	16.390	16.920	15.780	15.850	15.645	8,345,300
2022-08-19	17.990	18.190	16.580	16.640	16.425	12,272,793
2022-08-18	16.720	17.660	16.720	17.500	17.274	7,661,695
2022-08-17	17.580	17.580	16.830	16.920	16.701	6,476,800
2022-08-16	17.220	17.630	16.780	17.330	17.106	9,198,316
2022-08-15	17.130	17.880	16.950	17.090	16.869	12,431,199
2022-08-12	16.700	18.030	16.510	17.120	16.899	19,465,565
2022-08-11	15.350	16.980	15.130	16.790	16.573	16,834,664
2022-08-10	15.050	15.440	14.980	15.280	15.082	5,622,600
2022-08-09	14.690	15.550	14.610	15.200	15.003	7,175,417
2022-08-08	14.090	14.870	14.010	14.760	14.569	5,453,644
2022-08-05	14.200	14.360	13.830	14.090	13.908	4,533,400
2022-08-04	14.230	14.550	13.870	14.170	13.987	4,350,537
2022-08-03	14.920	15.110	14.020	14.100	13.918	7,382,617

← NewerPage 17 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.