Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	6.350	6.410	6.280	6.360	6.360	4,719,280
2025-10-21	6.160	6.350	6.120	6.350	6.350	5,877,000
2025-10-20	6.120	6.170	6.060	6.170	6.170	5,326,097
2025-10-17	6.100	6.150	6.020	6.070	6.070	6,344,997
2025-10-16	6.150	6.190	6.060	6.110	6.110	4,363,600
2025-10-15	6.160	6.220	6.080	6.160	6.160	4,641,400
2025-10-14	6.200	6.270	6.100	6.170	6.170	5,685,900
2025-10-13	5.980	6.210	5.770	6.180	6.180	7,351,000
2025-10-10	6.130	6.270	6.100	6.200	6.200	5,410,000
2025-10-09	6.230	6.270	6.090	6.140	6.140	6,874,100
2025-09-30	6.200	6.250	6.130	6.230	6.230	6,572,096
2025-09-29	6.140	6.220	6.000	6.200	6.200	6,583,498
2025-09-26	6.100	6.210	6.070	6.140	6.140	6,144,600
2025-09-25	6.170	6.280	6.080	6.130	6.130	6,212,600
2025-09-24	5.910	6.170	5.860	6.150	6.150	9,254,600
2025-09-23	6.050	6.070	5.700	5.960	5.960	8,950,400
2025-09-22	6.100	6.130	5.980	6.090	6.090	4,152,300
2025-09-19	6.250	6.250	6.020	6.110	6.110	7,292,900
2025-09-18	6.310	6.360	6.130	6.300	6.300	7,852,315
2025-09-17	6.420	6.420	6.310	6.310	6.310	5,444,400
2025-09-16	6.360	6.410	6.250	6.410	6.410	8,921,300
2025-09-15	6.400	6.420	6.300	6.370	6.370	4,657,700
2025-09-12	6.450	6.480	6.360	6.380	6.380	6,945,280
2025-09-11	6.430	6.510	6.360	6.430	6.430	6,890,000
2025-09-10	6.500	6.530	6.330	6.430	6.430	6,407,443
2025-09-09	6.580	6.580	6.400	6.540	6.540	7,573,000
2025-09-08	6.500	6.540	6.420	6.520	6.520	6,991,000
2025-09-05	6.320	6.490	6.320	6.470	6.470	8,095,175
2025-09-04	6.240	6.440	6.230	6.360	6.360	8,406,400
2025-09-03	6.330	6.380	6.180	6.280	6.280	6,342,600
2025-09-02	6.340	6.420	6.190	6.320	6.320	8,569,814
2025-09-01	6.310	6.440	6.230	6.360	6.360	8,838,000
2025-08-29	6.490	6.490	6.280	6.280	6.280	8,698,004
2025-08-28	6.450	6.600	6.150	6.550	6.550	11,915,400
2025-08-27	6.910	6.960	6.360	6.390	6.390	15,069,600
2025-08-26	6.860	6.970	6.790	6.910	6.910	5,859,935
2025-08-25	6.900	6.990	6.830	6.850	6.850	8,509,300
2025-08-22	6.970	7.020	6.870	6.890	6.890	7,374,700
2025-08-21	6.990	7.020	6.880	6.970	6.970	5,170,900
2025-08-20	6.950	6.970	6.860	6.970	6.970	4,999,600
2025-08-19	6.870	6.960	6.780	6.930	6.930	8,341,439
2025-08-18	6.900	6.990	6.810	6.830	6.830	8,572,800
2025-08-15	6.780	6.930	6.780	6.840	6.840	8,454,700
2025-08-14	7.060	7.080	6.760	6.850	6.850	9,212,602
2025-08-13	7.060	7.130	7.010	7.080	7.080	6,863,200
2025-08-12	7.110	7.110	6.980	7.050	7.050	6,643,600
2025-08-11	6.990	7.120	6.900	7.110	7.110	8,119,404
2025-08-08	6.860	6.950	6.790	6.930	6.930	7,612,240
2025-08-07	6.910	6.930	6.810	6.850	6.850	5,683,514
2025-08-06	6.870	6.890	6.790	6.890	6.890	6,699,544
2025-08-05	6.840	6.890	6.820	6.870	6.870	6,933,000
2025-08-04	6.780	6.800	6.660	6.790	6.790	6,219,900
2025-08-01	6.740	6.800	6.690	6.770	6.770	7,254,200
2025-07-31	6.800	6.840	6.660	6.790	6.790	7,156,100
2025-07-30	6.830	6.840	6.700	6.790	6.790	7,237,300
2025-07-29	6.870	6.940	6.730	6.830	6.830	9,119,900
2025-07-28	6.660	6.910	6.610	6.830	6.830	12,116,300
2025-07-25	6.650	6.660	6.560	6.630	6.630	7,826,100
2025-07-24	6.600	6.660	6.540	6.640	6.640	8,352,710
2025-07-23	6.750	6.760	6.540	6.620	6.620	10,723,400

← NewerPage 5 of 21 · 1,216 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.