Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	5.450	5.490	5.220	5.240	5.240	6,007,100
2025-01-20	5.380	5.460	5.220	5.460	5.460	5,360,993
2025-01-17	5.430	5.430	5.300	5.350	5.350	3,798,310
2025-01-16	5.350	5.410	5.260	5.410	5.410	4,587,600
2025-01-15	5.360	5.400	5.250	5.320	5.320	4,447,400
2025-01-14	5.110	5.350	5.100	5.350	5.350	5,354,093
2025-01-13	5.000	5.120	4.860	5.100	5.100	4,670,042
2025-01-10	5.220	5.260	5.000	5.120	5.120	5,373,900
2025-01-09	5.130	5.240	5.120	5.210	5.210	3,023,515
2025-01-08	5.230	5.260	5.020	5.160	5.160	5,784,300
2025-01-07	5.100	5.240	5.050	5.240	5.240	5,487,604
2025-01-06	5.050	5.120	4.800	5.100	5.100	4,687,700
2025-01-03	5.370	5.380	5.010	5.020	5.020	7,466,500
2025-01-02	5.470	5.540	5.260	5.330	5.330	4,808,300
2024-12-31	5.600	5.650	5.430	5.450	5.450	4,508,600
2024-12-30	5.640	5.640	5.420	5.600	5.600	4,696,100
2024-12-27	5.560	5.740	5.520	5.640	5.640	4,415,000
2024-12-26	5.520	5.660	5.500	5.580	5.580	4,287,900
2024-12-25	5.740	5.740	5.400	5.530	5.530	6,909,302
2024-12-24	5.750	5.900	5.640	5.740	5.740	5,462,300
2024-12-23	6.180	6.190	5.690	5.710	5.710	8,874,100
2024-12-20	6.150	6.270	6.100	6.210	6.210	5,133,200
2024-12-19	6.100	6.190	6.040	6.130	6.130	4,989,700
2024-12-18	6.250	6.290	6.040	6.160	6.160	5,770,700
2024-12-17	6.560	6.600	6.130	6.250	6.250	10,298,400
2024-12-16	6.580	6.630	6.520	6.580	6.580	5,775,391
2024-12-13	6.670	6.700	6.520	6.590	6.590	9,637,100
2024-12-12	6.650	6.740	6.600	6.740	6.740	7,052,200
2024-12-11	6.600	6.660	6.570	6.640	6.640	5,670,691
2024-12-10	6.850	6.880	6.560	6.600	6.600	10,378,115
2024-12-09	6.630	6.710	6.560	6.650	6.650	7,453,300
2024-12-06	6.660	6.670	6.450	6.650	6.650	10,071,968
2024-12-05	6.410	6.600	6.350	6.590	6.590	8,528,100
2024-12-04	6.480	6.520	6.330	6.370	6.370	6,621,600
2024-12-03	6.550	6.590	6.410	6.530	6.530	6,902,700
2024-12-02	6.400	6.550	6.370	6.550	6.550	11,213,310
2024-11-29	6.370	6.420	6.190	6.390	6.390	9,307,100
2024-11-28	6.260	6.570	6.260	6.360	6.360	10,655,610
2024-11-27	6.150	6.260	5.960	6.260	6.260	9,202,900
2024-11-26	6.340	6.380	6.180	6.200	6.200	6,383,910
2024-11-25	6.170	6.330	6.090	6.330	6.330	8,034,886
2024-11-22	6.450	6.550	6.110	6.130	6.130	10,112,100
2024-11-21	6.450	6.570	6.310	6.460	6.460	9,120,400
2024-11-20	6.270	6.460	6.250	6.420	6.420	10,492,700
2024-11-19	6.070	6.310	6.000	6.310	6.310	12,631,233
2024-11-18	6.150	6.500	5.920	6.080	6.080	16,277,100
2024-11-15	6.250	6.340	6.080	6.090	6.090	9,492,900
2024-11-14	6.450	6.580	6.230	6.240	6.240	7,822,000
2024-11-13	6.500	6.580	6.310	6.480	6.480	8,915,519
2024-11-12	6.680	6.720	6.430	6.540	6.540	9,026,600
2024-11-11	6.400	6.610	6.360	6.600	6.600	8,765,504
2024-11-08	6.510	6.550	6.400	6.430	6.430	9,715,100
2024-11-07	6.200	6.450	6.100	6.440	6.440	10,139,600
2024-11-06	6.220	6.340	6.160	6.250	6.250	9,350,330
2024-11-05	6.110	6.250	6.070	6.200	6.200	8,699,032
2024-11-04	5.960	6.150	5.890	6.120	6.120	6,808,200
2024-11-01	6.230	6.330	5.910	5.940	5.940	11,500,424
2024-10-31	6.160	6.310	6.160	6.300	6.300	11,292,710
2024-10-30	6.100	6.170	6.020	6.110	6.110	9,404,261
2024-10-29	6.490	6.550	6.160	6.180	6.180	13,879,661

← NewerPage 8 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.