Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	10.740	11.160	10.610	11.080	10.747	2,500,200
2022-05-09	10.710	10.970	10.660	10.810	10.485	1,847,147
2022-05-06	10.630	10.800	10.560	10.700	10.378	2,497,900
2022-05-05	10.420	11.230	10.420	10.880	10.553	4,439,288
2022-04-29	10.320	10.520	10.000	10.420	10.107	3,953,956
2022-04-28	9.900	10.350	9.740	10.110	9.806	5,243,000
2022-04-27	9.130	10.040	9.130	9.900	9.602	4,225,792
2022-04-26	9.650	9.850	9.190	9.290	9.011	3,910,240
2022-04-25	10.680	10.680	9.680	9.700	9.408	5,375,407
2022-04-22	10.860	10.990	10.630	10.700	10.378	3,121,600
2022-04-21	11.500	11.550	10.840	10.880	10.553	2,702,000
2022-04-20	11.920	11.970	11.390	11.460	11.115	1,897,500
2022-04-19	11.700	12.120	11.700	11.830	11.474	1,681,300
2022-04-18	11.430	11.810	11.180	11.750	11.397	2,718,400
2022-04-15	11.720	11.730	11.380	11.440	11.096	2,051,230
2022-04-14	11.890	11.960	11.690	11.710	11.358	1,839,000
2022-04-13	12.180	12.180	11.760	11.760	11.406	2,638,237
2022-04-12	11.950	12.240	11.810	12.190	11.823	3,473,125
2022-04-11	12.690	12.830	12.040	12.120	11.755	6,284,200
2022-04-08	13.800	13.880	13.250	13.680	13.269	5,451,700
2022-04-07	13.960	14.230	13.790	13.900	13.482	5,240,900
2022-04-06	13.700	13.710	13.400	13.700	13.288	2,054,404
2022-04-01	13.650	13.730	13.520	13.680	13.269	1,482,300
2022-03-31	14.040	14.050	13.640	13.700	13.288	2,105,900
2022-03-30	14.010	14.090	13.840	14.070	13.647	1,463,400
2022-03-29	13.950	14.130	13.760	13.840	13.424	1,205,500
2022-03-28	14.100	14.140	13.650	13.930	13.511	1,698,100
2022-03-25	14.220	14.390	14.080	14.100	13.676	1,093,800
2022-03-24	14.320	14.470	14.030	14.310	13.880	1,473,800
2022-03-23	14.220	14.450	14.220	14.360	13.928	1,290,645
2022-03-22	14.310	14.390	14.000	14.210	13.783	1,749,300
2022-03-21	14.400	14.570	14.250	14.380	13.947	1,831,600
2022-03-18	14.200	14.500	14.200	14.400	13.967	2,234,100
2022-03-17	13.900	14.750	13.850	14.300	13.870	4,318,618
2022-03-16	13.700	13.800	12.980	13.680	13.269	3,736,200
2022-03-15	14.350	14.350	13.450	13.480	13.075	3,501,400
2022-03-14	15.000	15.000	14.360	14.360	13.928	2,128,300
2022-03-11	14.960	15.050	14.550	14.990	14.539	2,076,900
2022-03-10	15.100	15.450	15.090	15.140	14.685	2,080,900
2022-03-09	14.810	15.190	14.010	14.770	14.326	2,900,300
2022-03-08	15.350	15.480	14.760	14.830	14.384	2,582,743
2022-03-07	15.660	15.820	15.100	15.240	14.782	2,794,400
2022-03-04	16.100	16.240	15.670	15.720	15.247	2,411,245
2022-03-03	16.450	16.590	16.250	16.260	15.771	1,991,900
2022-03-02	16.350	16.550	16.210	16.470	15.975	1,750,200
2022-03-01	16.600	16.750	16.300	16.480	15.984	2,250,296
2022-02-28	16.590	16.630	16.060	16.310	15.819	1,808,280
2022-02-25	16.580	16.880	16.330	16.380	15.887	2,520,200
2022-02-24	16.490	16.980	16.010	16.280	15.790	4,975,772
2022-02-23	15.990	16.740	15.820	16.510	16.013	3,437,800
2022-02-22	16.000	16.120	15.700	15.990	15.509	3,044,800
2022-02-21	15.790	16.150	15.750	16.100	15.616	2,170,400
2022-02-18	15.610	15.920	15.450	15.870	15.393	1,865,000
2022-02-17	15.700	16.080	15.580	15.610	15.140	3,101,309
2022-02-16	15.670	15.910	15.410	15.880	15.402	2,591,818
2022-02-15	15.390	15.630	15.220	15.410	14.946	2,181,918
2022-02-14	15.320	15.770	15.210	15.410	14.946	1,957,000
2022-02-11	15.950	15.950	15.270	15.330	14.869	2,796,340
2022-02-10	15.470	16.370	15.370	16.000	15.519	5,434,443
2022-02-09	15.300	15.490	15.060	15.480	15.014	2,517,016

← NewerPage 19 of 21 · 1,218 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.