Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	6.300	6.350	6.200	6.260	6.260	6,161,900
2026-04-20	6.330	6.330	6.210	6.290	6.290	5,876,100
2026-04-17	6.320	6.360	6.180	6.310	6.310	8,064,300
2026-04-16	6.140	6.360	6.080	6.320	6.320	10,765,870
2026-04-15	6.140	6.190	6.080	6.100	6.100	6,056,000
2026-04-14	6.270	6.280	6.030	6.140	6.140	7,622,546
2026-04-13	6.250	6.280	6.100	6.220	6.220	6,903,500
2026-04-10	6.290	6.340	6.200	6.260	6.260	6,387,300
2026-04-09	6.350	6.380	6.200	6.230	6.230	8,800,200
2026-04-08	6.270	6.400	6.170	6.350	6.350	8,148,400
2026-04-07	5.920	6.210	5.870	6.170	6.170	10,226,800
2026-04-03	6.160	6.170	5.870	5.950	5.950	7,449,700
2026-04-02	6.260	6.280	6.070	6.140	6.140	7,725,400
2026-04-01	6.320	6.350	6.160	6.270	6.270	10,084,000
2026-03-31	6.260	6.330	6.150	6.270	6.270	7,640,800
2026-03-30	6.250	6.320	6.140	6.250	6.250	8,900,900
2026-03-27	6.020	6.310	6.000	6.300	6.300	7,026,700
2026-03-26	6.170	6.240	6.010	6.070	6.070	9,075,499
2026-03-25	6.030	6.220	6.010	6.140	6.140	10,859,200
2026-03-24	6.060	6.130	5.770	6.030	6.030	14,202,500
2026-03-23	6.090	6.150	5.780	5.940	5.940	12,441,900
2026-03-20	6.550	6.590	6.170	6.200	6.200	10,828,500
2026-03-19	6.670	6.710	6.490	6.500	6.500	8,231,700
2026-03-18	6.650	6.750	6.560	6.740	6.740	6,989,400
2026-03-17	6.850	6.890	6.610	6.630	6.630	7,493,600
2026-03-16	6.850	6.960	6.810	6.850	6.850	8,152,317
2026-03-13	6.860	6.970	6.720	6.850	6.850	7,022,104
2026-03-12	7.000	7.000	6.820	6.850	6.850	7,789,004
2026-03-11	6.980	7.000	6.870	6.900	6.900	7,170,504
2026-03-10	6.910	6.980	6.850	6.970	6.970	6,780,600
2026-03-09	6.840	6.890	6.730	6.880	6.880	6,851,800
2026-03-06	6.780	6.890	6.710	6.880	6.880	9,359,976
2026-03-05	6.720	6.780	6.640	6.780	6.780	6,816,526
2026-03-04	6.430	6.670	6.390	6.640	6.640	8,917,650
2026-03-03	6.810	6.820	6.500	6.510	6.510	9,881,566
2026-03-02	6.840	6.900	6.600	6.800	6.800	10,161,420
2026-02-27	6.900	6.940	6.850	6.940	6.940	6,613,426
2026-02-26	6.970	6.970	6.850	6.920	6.920	7,085,312
2026-02-25	6.880	6.980	6.810	6.960	6.960	7,749,050
2026-02-24	6.700	6.850	6.700	6.830	6.830	8,781,100
2026-02-13	6.690	6.760	6.610	6.680	6.680	10,558,100
2026-02-12	6.790	6.800	6.610	6.690	6.690	7,131,900
2026-02-11	6.830	6.870	6.760	6.800	6.800	6,380,600
2026-02-10	6.740	6.840	6.700	6.830	6.830	8,894,900
2026-02-09	6.650	6.790	6.630	6.740	6.740	9,564,200
2026-02-06	6.540	6.690	6.440	6.600	6.600	11,579,000
2026-02-05	6.620	6.640	6.530	6.580	6.580	8,727,600
2026-02-04	6.530	6.620	6.480	6.620	6.620	7,292,784
2026-02-03	6.470	6.540	6.380	6.540	6.540	9,175,916
2026-02-02	6.520	6.530	6.390	6.440	6.440	9,623,985
2026-01-30	6.410	6.530	6.340	6.520	6.520	9,177,997
2026-01-29	6.480	6.580	6.380	6.460	6.460	9,425,800
2026-01-28	6.580	6.590	6.420	6.490	6.490	8,315,329
2026-01-27	6.560	6.620	6.360	6.560	6.560	9,905,000
2026-01-26	6.690	6.700	6.470	6.590	6.590	9,576,602
2026-01-23	6.460	6.630	6.410	6.610	6.610	8,845,300
2026-01-22	6.370	6.460	6.320	6.450	6.450	7,131,397
2026-01-21	6.280	6.370	6.190	6.370	6.370	6,505,000
2026-01-20	6.260	6.310	6.190	6.310	6.310	7,542,400
2026-01-19	6.120	6.270	6.090	6.260	6.260	7,400,836

← NewerPage 3 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.