Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.370	15.370	14.800	15.310	14.850	2,542,594
2022-02-07	15.450	15.540	15.010	15.230	14.772	3,167,201
2022-01-28	14.890	15.130	14.610	14.960	14.510	2,282,769
2022-01-27	15.210	15.360	14.730	14.880	14.432	2,115,945
2022-01-26	15.300	15.460	15.070	15.300	14.840	1,905,546
2022-01-25	15.700	15.760	15.130	15.140	14.685	3,147,500
2022-01-24	15.790	15.930	15.450	15.660	15.189	2,581,200
2022-01-21	15.940	16.070	15.630	15.900	15.422	2,655,200
2022-01-20	16.360	16.390	15.820	15.900	15.422	3,001,760
2022-01-19	16.470	16.760	15.950	16.380	15.887	4,381,900
2022-01-18	16.870	16.970	16.550	16.600	16.101	3,537,791
2022-01-17	17.020	17.360	16.600	16.820	16.314	9,888,077
2022-01-14	18.350	18.700	18.010	18.160	17.614	3,443,570
2022-01-13	18.820	18.820	18.430	18.490	17.934	3,346,750
2022-01-12	18.300	18.980	18.300	18.890	18.322	5,125,556
2022-01-11	17.990	18.520	17.960	18.280	17.730	3,409,156
2022-01-10	17.800	18.200	17.740	18.160	17.614	2,962,285
2022-01-07	18.460	18.660	17.630	17.730	17.197	4,199,766
2022-01-06	18.030	18.810	18.010	18.410	17.856	4,484,500
2022-01-05	18.350	18.510	17.460	18.370	17.817	6,726,504
2022-01-04	18.940	19.010	18.330	18.380	17.827	5,199,044
2021-12-31	18.540	19.120	18.230	18.760	18.196	5,985,043
2021-12-30	18.210	18.610	18.070	18.390	17.837	4,180,500
2021-12-29	18.280	18.460	17.880	18.130	17.585	3,434,000
2021-12-28	17.600	18.200	17.600	18.170	17.623	3,391,700
2021-12-27	17.400	17.890	17.380	17.590	17.061	3,331,850
2021-12-24	18.360	18.470	17.350	17.490	16.964	5,411,900
2021-12-23	18.490	18.510	18.240	18.300	17.750	3,988,600
2021-12-22	18.020	18.600	18.020	18.210	17.662	4,584,200
2021-12-21	17.780	18.200	17.750	18.010	17.468	4,248,000
2021-12-20	18.270	18.370	17.790	17.980	17.439	4,500,900
2021-12-17	19.130	19.290	18.090	18.250	17.701	8,762,700
2021-12-16	19.550	19.590	19.040	19.130	18.555	5,777,912
2021-12-15	19.300	19.730	18.980	19.360	18.778	7,007,893
2021-12-14	19.360	19.380	18.900	19.150	18.574	5,092,175
2021-12-13	19.450	19.750	19.050	19.430	18.846	5,938,700
2021-12-10	18.980	19.560	18.700	19.450	18.865	6,904,800
2021-12-09	19.250	19.400	18.940	19.090	18.516	5,950,078
2021-12-08	19.120	19.570	18.910	19.500	18.913	8,480,149
2021-12-07	20.630	20.980	19.090	19.120	18.545	10,515,842
2021-12-06	20.000	20.740	19.800	20.380	19.767	10,575,224
2021-12-03	19.930	20.180	19.280	20.040	19.437	8,153,994
2021-12-02	20.650	20.650	19.770	19.880	19.282	8,060,150
2021-12-01	20.760	21.340	20.270	20.490	19.874	8,739,800
2021-11-30	21.100	21.290	20.370	20.750	20.126	9,826,012
2021-11-29	19.980	21.100	19.830	20.930	20.300	13,177,540
2021-11-26	20.700	20.890	20.010	20.380	19.767	12,566,640
2021-11-25	21.210	21.600	20.670	20.730	20.106	13,372,170
2021-11-24	22.600	22.600	21.280	21.400	20.756	14,749,145
2021-11-23	22.110	23.080	21.980	22.470	21.794	16,179,873
2021-11-22	22.100	22.720	21.320	22.330	21.658	20,086,863
2021-11-19	22.960	23.010	21.300	22.170	21.503	30,455,509
2021-11-18	19.610	23.350	19.200	23.350	22.648	40,198,935
2021-11-17	17.750	19.580	17.400	19.460	18.875	17,222,475
2021-11-16	17.670	17.970	17.380	17.650	17.119	7,807,200
2021-11-15	18.040	18.180	17.350	17.600	17.071	8,608,942
2021-11-12	17.100	18.340	16.980	18.040	17.497	13,050,805
2021-11-11	16.180	17.330	16.020	17.110	16.595	10,477,750
2021-11-10	16.200	16.590	15.780	16.450	15.955	6,271,708
2021-11-09	16.700	16.760	16.200	16.280	15.790	5,237,060

← NewerPage 20 of 21 · 1,213 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.