Jiangsu Yuxing Film Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.480 | 6.520 | 6.340 | 6.490 | 6.490 | 15,145,123 |
| 2024-10-25 | 6.050 | 6.650 | 6.050 | 6.550 | 6.550 | 25,701,071 |
| 2024-10-24 | 6.200 | 6.260 | 6.020 | 6.130 | 6.130 | 12,261,749 |
| 2024-10-23 | 6.070 | 6.450 | 6.030 | 6.290 | 6.290 | 18,629,200 |
| 2024-10-22 | 5.980 | 6.130 | 5.930 | 6.130 | 6.130 | 10,946,971 |
| 2024-10-21 | 5.910 | 6.120 | 5.870 | 6.040 | 6.040 | 13,370,120 |
| 2024-10-18 | 5.690 | 5.960 | 5.660 | 5.870 | 5.870 | 10,445,559 |
| 2024-10-17 | 5.740 | 5.870 | 5.700 | 5.700 | 5.700 | 7,160,966 |
| 2024-10-16 | 5.690 | 5.850 | 5.650 | 5.720 | 5.720 | 8,064,200 |
| 2024-10-15 | 5.860 | 6.000 | 5.780 | 5.820 | 5.820 | 9,874,561 |
| 2024-10-14 | 5.750 | 5.950 | 5.610 | 5.930 | 5.930 | 13,118,734 |
| 2024-10-11 | 6.130 | 6.180 | 5.660 | 5.750 | 5.750 | 18,123,917 |
| 2024-10-10 | 6.700 | 6.800 | 6.070 | 6.270 | 6.270 | 31,059,097 |
| 2024-10-09 | 6.800 | 7.710 | 6.600 | 6.950 | 6.950 | 49,094,174 |
| 2024-10-08 | 7.050 | 7.200 | 6.230 | 6.720 | 6.720 | 26,335,395 |
| 2024-09-30 | 5.600 | 6.140 | 5.460 | 6.090 | 6.090 | 20,657,408 |
| 2024-09-27 | 5.180 | 5.480 | 5.130 | 5.350 | 5.350 | 11,946,249 |
| 2024-09-26 | 4.920 | 5.090 | 4.910 | 5.090 | 5.090 | 7,678,437 |
| 2024-09-25 | 4.910 | 5.020 | 4.900 | 4.930 | 4.930 | 8,767,700 |
| 2024-09-24 | 4.590 | 4.830 | 4.590 | 4.820 | 4.820 | 7,213,944 |
| 2024-09-23 | 4.560 | 4.610 | 4.510 | 4.580 | 4.580 | 2,958,500 |
| 2024-09-20 | 4.690 | 4.690 | 4.530 | 4.560 | 4.560 | 4,413,800 |
| 2024-09-19 | 4.540 | 4.680 | 4.500 | 4.650 | 4.650 | 5,575,600 |
| 2024-09-18 | 4.660 | 4.660 | 4.460 | 4.510 | 4.510 | 4,623,400 |
| 2024-09-13 | 4.790 | 4.820 | 4.600 | 4.610 | 4.610 | 6,238,578 |
| 2024-09-12 | 4.710 | 4.940 | 4.710 | 4.760 | 4.760 | 6,476,000 |
| 2024-09-11 | 4.680 | 4.810 | 4.670 | 4.730 | 4.730 | 4,683,600 |
| 2024-09-10 | 4.710 | 4.740 | 4.590 | 4.690 | 4.690 | 5,039,249 |
| 2024-09-09 | 4.680 | 4.750 | 4.620 | 4.710 | 4.710 | 4,759,636 |
| 2024-09-06 | 4.900 | 4.910 | 4.700 | 4.710 | 4.710 | 7,760,795 |
| 2024-09-05 | 4.850 | 5.080 | 4.830 | 4.920 | 4.920 | 9,545,014 |
| 2024-09-04 | 4.830 | 4.940 | 4.770 | 4.860 | 4.860 | 5,519,726 |
| 2024-09-03 | 4.850 | 4.940 | 4.790 | 4.870 | 4.870 | 4,031,406 |
| 2024-09-02 | 4.890 | 4.960 | 4.800 | 4.820 | 4.820 | 4,326,400 |
| 2024-08-30 | 4.840 | 5.000 | 4.820 | 4.930 | 4.930 | 6,525,484 |
| 2024-08-29 | 4.660 | 4.850 | 4.630 | 4.840 | 4.840 | 5,423,706 |
| 2024-08-28 | 4.610 | 4.720 | 4.530 | 4.670 | 4.670 | 5,858,361 |
| 2024-08-27 | 4.790 | 4.790 | 4.610 | 4.630 | 4.630 | 5,607,774 |
| 2024-08-26 | 4.590 | 4.830 | 4.580 | 4.780 | 4.780 | 6,218,091 |
| 2024-08-23 | 4.670 | 4.680 | 4.570 | 4.590 | 4.590 | 4,363,735 |
| 2024-08-22 | 4.780 | 4.810 | 4.640 | 4.670 | 4.670 | 5,057,030 |
| 2024-08-21 | 4.730 | 4.820 | 4.710 | 4.770 | 4.770 | 3,836,720 |
| 2024-08-20 | 4.880 | 4.940 | 4.730 | 4.750 | 4.750 | 4,795,800 |
| 2024-08-19 | 4.850 | 4.910 | 4.790 | 4.890 | 4.890 | 4,069,300 |
| 2024-08-16 | 4.940 | 4.980 | 4.890 | 4.890 | 4.890 | 5,840,800 |
| 2024-08-15 | 4.880 | 4.990 | 4.770 | 4.950 | 4.950 | 6,741,932 |
| 2024-08-14 | 4.890 | 4.970 | 4.810 | 4.870 | 4.870 | 5,418,032 |
| 2024-08-13 | 4.810 | 4.870 | 4.710 | 4.870 | 4.870 | 5,215,504 |
| 2024-08-12 | 4.920 | 4.940 | 4.790 | 4.810 | 4.810 | 5,005,900 |
| 2024-08-09 | 4.930 | 5.010 | 4.890 | 4.890 | 4.890 | 6,336,191 |
| 2024-08-08 | 4.960 | 4.990 | 4.790 | 4.890 | 4.890 | 6,896,966 |
| 2024-08-07 | 4.890 | 4.950 | 4.810 | 4.940 | 4.940 | 8,561,657 |
| 2024-08-06 | 4.770 | 4.880 | 4.740 | 4.850 | 4.850 | 9,075,606 |
| 2024-08-05 | 4.900 | 4.970 | 4.710 | 4.710 | 4.710 | 9,892,200 |
| 2024-08-02 | 5.010 | 5.060 | 4.900 | 4.910 | 4.910 | 7,976,735 |
| 2024-08-01 | 5.040 | 5.110 | 4.960 | 5.020 | 5.020 | 10,323,209 |
| 2024-07-31 | 4.810 | 5.040 | 4.720 | 5.030 | 5.030 | 18,513,225 |
| 2024-07-30 | 5.080 | 5.110 | 4.710 | 4.830 | 4.830 | 23,592,544 |
| 2024-07-29 | 5.200 | 5.220 | 5.080 | 5.130 | 5.130 | 3,551,236 |
| 2024-07-26 | 5.110 | 5.210 | 5.050 | 5.160 | 5.160 | 3,237,100 |
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.