Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	15.430	15.960	14.330	14.630	14.441	12,738,722
2022-08-01	15.980	16.370	15.430	15.790	15.586	11,329,550
2022-07-29	15.800	16.200	15.440	16.030	15.823	12,308,389
2022-07-28	14.700	15.930	14.540	15.790	15.586	12,916,785
2022-07-27	14.040	14.930	13.980	14.580	14.391	7,239,252
2022-07-26	13.570	14.050	13.350	14.030	13.849	2,884,800
2022-07-25	13.880	14.060	13.500	13.570	13.395	2,212,302
2022-07-22	13.870	14.150	13.660	13.810	13.631	2,667,006
2022-07-21	14.180	14.210	13.820	13.910	13.730	3,209,900
2022-07-20	14.280	14.300	14.000	14.200	14.016	3,389,768
2022-07-19	14.000	14.490	13.980	14.290	14.105	4,542,300
2022-07-18	13.590	13.990	13.590	13.900	13.720	3,724,000
2022-07-15	13.640	13.830	13.470	13.500	13.325	2,664,800
2022-07-14	13.300	13.870	13.210	13.780	13.602	4,154,573
2022-07-13	12.810	13.400	12.750	13.380	13.207	3,542,723
2022-07-12	13.050	13.170	12.810	12.840	12.674	2,275,300
2022-07-11	13.440	13.440	12.960	13.080	12.911	3,094,650
2022-07-08	13.650	14.110	13.410	13.440	13.266	3,397,400
2022-07-07	13.420	13.850	13.220	13.610	13.434	3,683,168
2022-07-06	13.590	13.790	13.290	13.470	13.296	3,395,091
2022-07-05	13.870	14.040	13.300	13.610	13.434	4,715,300
2022-07-04	14.090	14.090	13.420	13.860	13.681	7,668,446
2022-07-01	14.150	14.420	13.930	14.090	13.908	3,959,259
2022-06-30	14.190	14.440	14.070	14.180	13.997	4,110,600
2022-06-29	14.800	14.850	14.130	14.160	13.977	4,176,141
2022-06-28	14.760	14.920	14.480	14.800	14.609	4,036,500
2022-06-27	15.370	15.440	14.630	14.800	14.609	6,217,800
2022-06-24	14.500	15.230	14.430	15.140	14.944	7,511,036
2022-06-23	14.650	14.780	14.190	14.500	14.312	4,500,307
2022-06-22	14.570	14.900	14.200	14.510	14.322	5,806,600
2022-06-21	14.470	14.890	14.140	14.560	14.372	7,487,467
2022-06-20	14.860	15.330	14.300	14.460	14.273	10,054,938
2022-06-17	15.100	15.370	14.800	15.030	14.836	7,766,367
2022-06-16	14.790	15.470	14.790	15.320	15.122	6,277,408
2022-06-15	15.250	15.580	14.880	14.900	14.707	5,639,025
2022-06-14	15.600	15.600	14.900	15.290	15.092	4,026,429
2022-06-13	15.300	15.890	15.090	15.550	15.349	6,084,589
2022-06-10	14.910	15.960	14.700	15.620	15.418	7,537,624
2022-06-09	14.890	15.340	14.500	15.150	14.954	6,475,319
2022-06-08	15.200	15.390	14.380	15.360	15.161	9,749,829
2022-06-07	15.500	16.370	15.160	15.560	15.092	16,864,518
2022-06-06	13.650	15.270	13.650	15.200	14.743	16,602,900
2022-06-02	13.170	13.870	12.950	13.580	13.172	10,604,424
2022-06-01	13.780	13.780	13.090	13.160	12.764	9,145,629
2022-05-31	13.330	13.950	13.060	13.870	13.453	18,919,258
2022-05-30	11.570	12.900	11.530	12.660	12.279	11,744,050
2022-05-27	11.660	11.890	11.330	11.470	11.125	3,396,000
2022-05-26	11.780	11.850	11.310	11.660	11.309	3,266,100
2022-05-25	11.620	11.900	11.550	11.720	11.367	2,751,246
2022-05-24	12.480	12.480	11.580	11.630	11.280	3,471,800
2022-05-23	12.180	12.500	12.170	12.370	11.998	2,556,600
2022-05-20	12.200	12.330	11.940	12.180	11.814	3,066,927
2022-05-19	11.500	12.220	11.500	12.190	11.823	4,090,727
2022-05-18	11.740	11.760	11.560	11.630	11.280	1,559,000
2022-05-17	11.560	11.800	11.380	11.660	11.309	2,131,500
2022-05-16	11.840	11.900	11.490	11.590	11.241	2,100,903
2022-05-13	11.620	11.830	11.450	11.730	11.377	3,511,427
2022-05-12	11.160	11.630	11.080	11.590	11.241	4,739,200
2022-05-11	11.140	11.580	11.090	11.160	10.824	2,862,000
2022-05-10	10.740	11.160	10.610	11.080	10.747	2,500,200

← NewerPage 18 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.