Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.960	5.070	4.620	4.840	4.840	12,777,299
2026-07-17	5.140	5.220	4.900	5.010	5.010	10,270,800
2026-07-16	5.100	5.250	5.040	5.150	5.150	8,285,844
2026-07-15	5.150	5.200	5.020	5.150	5.150	8,488,000
2026-07-14	4.950	5.120	4.840	5.120	5.120	10,544,300
2026-07-13	5.080	5.160	4.900	4.930	4.930	10,942,500
2026-07-10	5.200	5.330	5.090	5.130	5.130	12,963,700
2026-07-09	5.140	5.310	5.050	5.180	5.180	11,373,192
2026-07-08	5.360	5.380	5.140	5.230	5.230	9,972,828
2026-07-07	5.480	5.630	5.330	5.340	5.340	11,258,091
2026-07-06	5.880	5.950	5.430	5.460	5.460	19,584,699
2026-07-03	5.910	6.040	5.810	5.940	5.940	16,901,100
2026-07-02	5.800	6.200	5.740	5.880	5.880	20,264,000
2026-07-01	6.000	6.100	5.790	5.880	5.880	19,827,500
2026-06-30	5.800	5.950	5.690	5.860	5.860	14,610,700
2026-06-29	6.120	6.190	5.740	5.840	5.840	20,900,400
2026-06-26	6.400	6.400	6.100	6.120	6.120	22,737,492
2026-06-25	7.020	7.100	6.370	6.490	6.490	31,074,000
2026-06-24	7.360	7.620	6.880	7.100	7.100	25,973,992
2026-06-23	7.610	7.680	7.230	7.410	7.410	27,533,131
2026-06-22	7.820	7.980	7.450	7.720	7.720	30,988,504
2026-06-18	7.990	8.040	7.690	7.860	7.860	33,347,488
2026-06-17	7.550	8.300	7.550	8.160	8.160	45,413,367
2026-06-16	7.460	7.730	7.230	7.720	7.720	30,625,400
2026-06-15	7.200	7.590	7.200	7.490	7.490	28,148,619
2026-06-12	7.550	7.710	6.880	7.170	7.170	34,766,301
2026-06-11	7.310	7.770	7.230	7.460	7.460	28,480,211
2026-06-10	7.420	7.750	7.380	7.610	7.610	37,175,801
2026-06-09	7.260	7.850	7.220	7.520	7.520	36,615,398
2026-06-08	7.180	7.580	7.030	7.130	7.130	38,896,078
2026-06-05	7.640	8.160	7.500	7.550	7.550	54,902,859
2026-06-04	7.350	7.790	7.200	7.690	7.690	49,099,422
2026-06-03	7.190	7.590	7.190	7.440	7.440	53,956,953
2026-06-02	6.990	7.390	6.900	7.280	7.280	42,580,199
2026-06-01	6.820	7.290	6.780	6.920	6.920	28,824,100
2026-05-29	7.220	7.420	6.720	6.830	6.830	33,951,328
2026-05-28	6.700	7.320	6.580	7.200	7.200	38,050,199
2026-05-27	7.020	7.270	6.560	6.670	6.670	23,232,301
2026-05-26	7.130	7.190	6.760	6.870	6.870	28,061,100
2026-05-25	7.180	7.860	7.030	7.080	7.080	45,169,801
2026-05-22	6.390	7.120	6.250	6.990	6.990	30,344,301
2026-05-21	6.690	6.790	6.280	6.330	6.330	10,268,900
2026-05-20	6.730	6.740	6.630	6.700	6.700	6,143,800
2026-05-19	6.700	6.800	6.600	6.740	6.740	7,070,000
2026-05-18	6.660	6.760	6.570	6.710	6.710	6,978,800
2026-05-15	6.780	6.820	6.590	6.690	6.690	8,859,699
2026-05-14	6.750	6.890	6.690	6.760	6.760	8,887,484
2026-05-13	6.730	6.770	6.680	6.710	6.710	5,074,100
2026-05-12	6.780	6.830	6.680	6.740	6.740	6,186,400
2026-05-11	6.780	6.850	6.710	6.800	6.800	7,224,700
2026-05-08	6.730	6.780	6.650	6.740	6.740	6,155,500
2026-05-07	6.770	6.820	6.660	6.670	6.670	7,204,700
2026-05-06	6.820	6.890	6.720	6.800	6.800	9,393,800
2026-04-30	6.690	6.810	6.690	6.760	6.760	7,999,700
2026-04-29	6.480	6.760	6.480	6.680	6.680	8,393,257
2026-04-28	6.510	6.580	6.460	6.510	6.510	9,648,404
2026-04-27	6.320	6.590	6.160	6.560	6.560	12,947,100
2026-04-24	6.140	6.360	6.100	6.320	6.320	9,276,200
2026-04-23	6.380	6.380	6.140	6.170	6.170	9,949,000
2026-04-22	6.270	6.420	6.210	6.380	6.380	8,676,500

← NewerPage 2 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.