Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	6.230	6.230	6.070	6.180	6.180	6,468,936
2026-01-15	6.150	6.240	6.100	6.180	6.180	6,281,000
2026-01-14	6.230	6.260	6.080	6.190	6.190	9,306,600
2026-01-13	6.250	6.290	6.130	6.210	6.210	8,001,000
2026-01-12	6.140	6.250	6.090	6.250	6.250	8,408,602
2026-01-09	6.060	6.130	6.020	6.120	6.120	5,719,000
2026-01-08	5.940	6.080	5.920	6.050	6.050	7,651,188
2026-01-07	6.000	6.010	5.900	5.950	5.950	7,126,988
2026-01-06	6.040	6.100	5.980	6.000	6.000	9,121,300
2026-01-05	5.940	6.040	5.850	6.000	6.000	9,411,000
2025-12-31	5.950	5.980	5.800	5.950	5.950	6,032,540
2025-12-30	5.960	6.010	5.880	5.940	5.940	8,697,220
2025-12-29	6.000	6.020	5.920	6.000	6.000	6,519,700
2025-12-26	6.040	6.090	5.970	6.030	6.030	7,384,566
2025-12-25	5.940	6.040	5.880	6.010	6.010	7,749,500
2025-12-24	5.910	5.980	5.830	5.950	5.950	7,070,640
2025-12-23	5.910	5.980	5.840	5.940	5.940	6,583,300
2025-12-22	5.950	6.030	5.920	5.950	5.950	8,990,100
2025-12-19	5.890	5.980	5.810	5.950	5.950	8,836,204
2025-12-18	5.710	5.890	5.680	5.810	5.810	8,422,400
2025-12-17	5.780	5.810	5.600	5.710	5.710	10,520,880
2025-12-16	5.980	5.980	5.760	5.760	5.760	9,930,280
2025-12-15	5.900	6.000	5.800	5.970	5.970	10,496,704
2025-12-12	6.060	6.130	5.870	5.880	5.880	15,446,310
2025-12-11	6.380	6.380	6.040	6.060	6.060	18,531,580
2025-12-10	6.710	6.720	6.370	6.370	6.370	15,121,776
2025-12-09	6.970	6.980	6.640	6.640	6.640	17,440,667
2025-12-08	6.950	7.270	6.790	6.860	6.860	28,413,155
2025-12-05	6.570	7.120	6.490	6.940	6.940	37,216,600
2025-12-04	6.550	6.970	6.310	6.660	6.660	24,856,166
2025-12-03	6.670	6.680	6.520	6.580	6.580	5,350,298
2025-12-02	6.750	6.750	6.590	6.680	6.680	5,814,432
2025-12-01	6.700	6.790	6.660	6.780	6.780	6,889,200
2025-11-28	6.520	6.660	6.440	6.650	6.650	6,181,500
2025-11-27	6.480	6.540	6.410	6.520	6.520	6,514,900
2025-11-26	6.570	6.640	6.420	6.510	6.510	6,503,400
2025-11-25	6.490	6.610	6.460	6.590	6.590	5,277,000
2025-11-24	6.410	6.490	6.300	6.460	6.460	10,376,940
2025-11-21	6.740	6.760	6.210	6.300	6.300	12,739,800
2025-11-20	6.760	6.860	6.670	6.750	6.750	6,749,366
2025-11-19	6.940	7.010	6.710	6.810	6.810	8,080,400
2025-11-18	7.120	7.120	6.850	6.980	6.980	8,319,100
2025-11-17	6.990	7.120	6.960	7.100	7.100	10,010,488
2025-11-14	6.850	7.020	6.800	6.990	6.990	6,926,900
2025-11-13	6.830	6.910	6.730	6.890	6.890	5,503,302
2025-11-12	6.800	6.890	6.730	6.830	6.830	5,184,497
2025-11-11	6.720	6.850	6.680	6.830	6.830	5,734,000
2025-11-10	6.680	6.740	6.630	6.730	6.730	5,519,000
2025-11-07	6.570	6.670	6.540	6.650	6.650	5,246,900
2025-11-06	6.630	6.660	6.510	6.610	6.610	4,814,300
2025-11-05	6.460	6.660	6.450	6.630	6.630	6,285,300
2025-11-04	6.560	6.560	6.470	6.540	6.540	4,462,400
2025-11-03	6.410	6.560	6.370	6.540	6.540	6,566,397
2025-10-31	6.300	6.420	6.240	6.390	6.390	6,467,697
2025-10-30	6.350	6.410	6.260	6.260	6.260	7,505,600
2025-10-29	6.390	6.420	6.280	6.410	6.410	5,233,200
2025-10-28	6.380	6.450	6.330	6.430	6.430	4,389,400
2025-10-27	6.390	6.440	6.280	6.380	6.380	4,958,200
2025-10-24	6.400	6.420	6.320	6.400	6.400	5,233,600
2025-10-23	6.380	6.380	6.230	6.360	6.360	5,477,900

← NewerPage 4 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.