Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.800	6.900	6.680	6.690	6.690	14,601,506
2025-07-21	6.670	6.840	6.600	6.820	6.820	20,453,315
2025-07-18	6.560	7.230	6.520	6.680	6.680	24,637,717
2025-07-17	6.590	6.600	6.460	6.510	6.510	3,721,700
2025-07-16	6.480	6.520	6.420	6.500	6.500	5,421,200
2025-07-15	6.590	6.590	6.400	6.470	6.470	5,727,700
2025-07-14	6.560	6.620	6.540	6.610	6.610	5,313,000
2025-07-11	6.580	6.600	6.480	6.540	6.540	4,966,700
2025-07-10	6.560	6.600	6.500	6.560	6.560	4,535,822
2025-07-09	6.580	6.630	6.490	6.580	6.580	4,642,100
2025-07-08	6.450	6.620	6.390	6.560	6.560	8,975,400
2025-07-07	6.380	6.460	6.370	6.460	6.460	4,783,200
2025-07-04	6.520	6.550	6.350	6.480	6.480	6,718,100
2025-07-03	6.470	6.590	6.390	6.530	6.530	6,955,000
2025-07-02	6.440	6.490	6.350	6.480	6.480	5,184,423
2025-07-01	6.380	6.500	6.360	6.470	6.470	6,992,966
2025-06-30	6.290	6.390	6.240	6.380	6.380	7,189,857
2025-06-27	6.210	6.360	6.200	6.230	6.230	5,105,600
2025-06-26	6.200	6.300	6.170	6.200	6.200	5,610,200
2025-06-25	6.250	6.290	6.170	6.170	6.170	5,821,202
2025-06-24	6.050	6.300	6.010	6.250	6.250	8,902,800
2025-06-23	5.870	6.060	5.840	6.050	6.050	6,270,497
2025-06-20	5.870	6.060	5.870	5.940	5.940	5,984,100
2025-06-19	5.960	6.010	5.830	5.910	5.910	5,033,881
2025-06-18	6.010	6.060	5.910	6.000	6.000	4,593,600
2025-06-17	6.080	6.090	5.990	6.030	6.030	3,827,700
2025-06-16	5.950	6.050	5.930	6.050	6.050	4,555,781
2025-06-13	6.020	6.120	5.930	5.950	5.950	3,935,400
2025-06-12	6.050	6.100	6.000	6.040	6.040	4,001,600
2025-06-11	6.120	6.150	6.050	6.080	6.080	5,547,719
2025-06-10	6.130	6.190	5.980	6.140	6.140	7,624,198
2025-06-09	6.010	6.130	6.000	6.120	6.120	4,910,300
2025-06-06	5.860	6.040	5.860	6.010	6.010	6,023,081
2025-06-05	5.920	6.060	5.860	5.890	5.890	7,152,057
2025-06-04	5.900	5.940	5.860	5.920	5.920	2,619,800
2025-06-03	5.770	5.910	5.650	5.900	5.900	4,789,600
2025-05-30	5.900	5.900	5.750	5.870	5.870	3,933,800
2025-05-29	5.750	5.880	5.730	5.870	5.870	5,221,400
2025-05-28	5.890	5.950	5.720	5.730	5.730	5,831,700
2025-05-27	5.810	5.930	5.740	5.890	5.890	6,033,900
2025-05-26	5.770	5.890	5.720	5.820	5.820	4,409,502
2025-05-23	5.830	5.850	5.740	5.770	5.770	6,511,700
2025-05-22	5.870	5.910	5.720	5.870	5.870	4,837,600
2025-05-21	5.960	5.980	5.850	5.870	5.870	4,571,100
2025-05-20	5.930	5.960	5.860	5.950	5.950	3,665,600
2025-05-19	5.860	5.940	5.800	5.920	5.920	3,252,800
2025-05-16	5.820	5.890	5.810	5.850	5.850	4,301,600
2025-05-15	5.840	5.900	5.800	5.820	5.820	5,829,500
2025-05-14	5.860	5.920	5.820	5.860	5.860	4,213,904
2025-05-13	5.880	5.940	5.830	5.920	5.920	5,337,144
2025-05-12	5.830	5.900	5.750	5.860	5.860	4,788,044
2025-05-09	5.830	5.870	5.750	5.780	5.780	5,659,800
2025-05-08	5.780	5.860	5.700	5.850	5.850	5,268,800
2025-05-07	5.730	5.820	5.700	5.770	5.770	5,016,322
2025-05-06	5.580	5.720	5.490	5.690	5.690	5,326,802
2025-04-30	5.440	5.580	5.440	5.570	5.570	5,244,200
2025-04-29	5.280	5.550	5.270	5.460	5.460	6,628,302
2025-04-28	5.270	5.370	5.220	5.290	5.290	3,649,944
2025-04-25	5.380	5.390	5.280	5.390	5.390	3,781,100
2025-04-24	5.410	5.460	5.310	5.410	5.410	4,812,137

← NewerPage 6 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.