Jiangsu Yuxing Film Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.410 | 5.460 | 5.310 | 5.410 | 5.410 | 4,812,137 |
| 2025-04-23 | 5.360 | 5.450 | 5.300 | 5.420 | 5.420 | 4,600,715 |
| 2025-04-22 | 5.300 | 5.370 | 5.260 | 5.330 | 5.330 | 2,873,900 |
| 2025-04-21 | 5.210 | 5.350 | 5.130 | 5.330 | 5.330 | 4,902,344 |
| 2025-04-18 | 5.190 | 5.210 | 5.090 | 5.210 | 5.210 | 4,775,200 |
| 2025-04-17 | 5.040 | 5.230 | 4.960 | 5.190 | 5.190 | 5,593,100 |
| 2025-04-16 | 5.140 | 5.170 | 4.940 | 5.090 | 5.090 | 4,268,700 |
| 2025-04-15 | 5.140 | 5.220 | 5.110 | 5.170 | 5.170 | 4,182,800 |
| 2025-04-14 | 5.120 | 5.180 | 5.110 | 5.130 | 5.130 | 3,178,600 |
| 2025-04-11 | 5.020 | 5.120 | 5.010 | 5.090 | 5.090 | 3,458,600 |
| 2025-04-10 | 4.990 | 5.110 | 4.960 | 5.100 | 5.100 | 5,703,100 |
| 2025-04-09 | 4.690 | 4.930 | 4.360 | 4.890 | 4.890 | 7,109,100 |
| 2025-04-08 | 4.700 | 4.930 | 4.620 | 4.770 | 4.770 | 6,550,800 |
| 2025-04-07 | 5.220 | 5.240 | 4.550 | 4.700 | 4.700 | 11,356,299 |
| 2025-04-03 | 5.410 | 5.510 | 5.380 | 5.500 | 5.500 | 4,147,210 |
| 2025-04-02 | 5.460 | 5.550 | 5.420 | 5.460 | 5.460 | 3,790,222 |
| 2025-04-01 | 5.340 | 5.560 | 5.340 | 5.480 | 5.480 | 5,598,700 |
| 2025-03-31 | 5.350 | 5.400 | 5.230 | 5.370 | 5.370 | 5,802,300 |
| 2025-03-28 | 5.570 | 5.630 | 5.400 | 5.410 | 5.410 | 7,018,000 |
| 2025-03-27 | 5.660 | 5.700 | 5.550 | 5.620 | 5.620 | 5,417,922 |
| 2025-03-26 | 5.440 | 5.740 | 5.440 | 5.660 | 5.660 | 8,211,900 |
| 2025-03-25 | 5.480 | 5.530 | 5.360 | 5.470 | 5.470 | 6,047,323 |
| 2025-03-24 | 5.800 | 5.820 | 5.370 | 5.530 | 5.530 | 10,698,200 |
| 2025-03-21 | 5.860 | 5.880 | 5.750 | 5.800 | 5.800 | 4,724,450 |
| 2025-03-20 | 5.860 | 5.950 | 5.790 | 5.890 | 5.890 | 5,150,714 |
| 2025-03-19 | 5.890 | 5.910 | 5.800 | 5.860 | 5.860 | 3,996,236 |
| 2025-03-18 | 5.850 | 5.920 | 5.840 | 5.890 | 5.890 | 4,193,708 |
| 2025-03-17 | 5.860 | 5.900 | 5.790 | 5.880 | 5.880 | 5,926,258 |
| 2025-03-14 | 5.650 | 5.840 | 5.610 | 5.820 | 5.820 | 6,351,000 |
| 2025-03-13 | 5.740 | 5.740 | 5.560 | 5.690 | 5.690 | 5,922,000 |
| 2025-03-12 | 5.740 | 5.770 | 5.690 | 5.740 | 5.740 | 5,347,600 |
| 2025-03-11 | 5.620 | 5.740 | 5.610 | 5.730 | 5.730 | 5,213,416 |
| 2025-03-10 | 5.650 | 5.740 | 5.600 | 5.690 | 5.690 | 4,286,900 |
| 2025-03-07 | 5.650 | 5.750 | 5.580 | 5.650 | 5.650 | 4,563,256 |
| 2025-03-06 | 5.590 | 5.700 | 5.580 | 5.680 | 5.680 | 6,205,656 |
| 2025-03-05 | 5.630 | 5.650 | 5.450 | 5.600 | 5.600 | 7,280,925 |
| 2025-03-04 | 5.600 | 5.660 | 5.550 | 5.660 | 5.660 | 4,207,600 |
| 2025-03-03 | 5.540 | 5.720 | 5.520 | 5.610 | 5.610 | 6,464,244 |
| 2025-02-28 | 5.660 | 5.700 | 5.500 | 5.550 | 5.550 | 6,048,900 |
| 2025-02-27 | 5.730 | 5.790 | 5.550 | 5.680 | 5.680 | 7,150,188 |
| 2025-02-26 | 5.690 | 5.790 | 5.660 | 5.730 | 5.730 | 6,267,800 |
| 2025-02-25 | 5.640 | 5.720 | 5.600 | 5.650 | 5.650 | 4,483,412 |
| 2025-02-24 | 5.560 | 5.670 | 5.520 | 5.650 | 5.650 | 5,978,297 |
| 2025-02-21 | 5.620 | 5.670 | 5.510 | 5.570 | 5.570 | 5,667,295 |
| 2025-02-20 | 5.590 | 5.680 | 5.560 | 5.640 | 5.640 | 4,448,800 |
| 2025-02-19 | 5.510 | 5.600 | 5.460 | 5.590 | 5.590 | 4,323,839 |
| 2025-02-18 | 5.660 | 5.700 | 5.470 | 5.550 | 5.550 | 6,480,500 |
| 2025-02-17 | 5.620 | 5.780 | 5.560 | 5.640 | 5.640 | 6,651,739 |
| 2025-02-14 | 5.550 | 5.650 | 5.530 | 5.650 | 5.650 | 4,458,980 |
| 2025-02-13 | 5.680 | 5.680 | 5.550 | 5.560 | 5.560 | 4,012,800 |
| 2025-02-12 | 5.620 | 5.680 | 5.600 | 5.640 | 5.640 | 4,176,000 |
| 2025-02-11 | 5.680 | 5.710 | 5.570 | 5.670 | 5.670 | 3,737,749 |
| 2025-02-10 | 5.650 | 5.700 | 5.560 | 5.700 | 5.700 | 4,489,900 |
| 2025-02-07 | 5.480 | 5.680 | 5.470 | 5.600 | 5.600 | 7,129,912 |
| 2025-02-06 | 5.400 | 5.480 | 5.320 | 5.470 | 5.470 | 4,818,200 |
| 2025-02-05 | 5.320 | 5.430 | 5.220 | 5.400 | 5.400 | 4,951,012 |
| 2025-01-27 | 5.320 | 5.450 | 5.220 | 5.290 | 5.290 | 4,619,461 |
| 2025-01-24 | 5.280 | 5.310 | 5.160 | 5.280 | 5.280 | 4,823,812 |
| 2025-01-23 | 5.280 | 5.370 | 5.210 | 5.270 | 5.270 | 7,481,800 |
| 2025-01-22 | 5.260 | 5.530 | 5.150 | 5.160 | 5.160 | 8,687,893 |
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.