Jiangsu Yuxing Film Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	5.590	5.780	5.560	5.640	5.640	6,430,600
2026-10-19	5.740	5.790	5.450	5.620	5.620	10,027,200
2026-10-16	6.000	6.070	5.710	5.810	5.810	9,715,400
2026-10-15	5.850	6.010	5.740	5.930	5.930	9,222,827
2026-10-14	6.210	6.260	6.000	6.010	6.010	8,709,200
2026-10-13	6.030	6.320	5.810	6.290	6.290	13,994,000
2026-10-12	6.290	6.290	6.020	6.150	6.150	10,655,565
2026-10-09	6.400	6.400	6.020	6.300	6.300	17,437,301
2026-10-08	6.280	6.710	6.250	6.470	6.470	18,389,900
2026-09-30	6.520	6.590	6.290	6.320	6.320	17,948,035
2026-09-29	6.410	6.740	6.410	6.520	6.520	20,620,184
2026-09-28	7.020	7.120	6.350	6.410	6.410	33,597,836
2026-09-24	6.790	7.690	6.680	7.160	7.160	41,611,301
2026-09-23	6.460	6.950	6.420	6.760	6.760	26,218,500
2026-09-22	6.590	6.690	6.430	6.450	6.450	10,704,500
2026-09-21	6.510	6.630	6.500	6.550	6.550	11,135,200
2026-09-18	6.490	6.560	6.380	6.440	6.440	10,053,500
2026-09-17	6.520	6.540	6.300	6.450	6.450	12,163,663
2026-09-16	6.550	6.580	6.340	6.560	6.560	15,799,311
2026-09-15	6.350	6.590	6.330	6.430	6.430	17,263,100
2026-09-14	6.310	6.490	6.100	6.410	6.410	12,919,700
2026-09-11	6.140	6.310	6.000	6.260	6.260	10,782,200
2026-09-10	6.240	6.280	6.170	6.200	6.200	5,383,025
2026-09-09	6.240	6.320	6.220	6.270	6.270	5,542,025
2026-09-08	6.250	6.290	6.210	6.290	6.290	6,176,500
2026-09-07	6.430	6.430	6.210	6.260	6.260	13,343,900
2026-09-04	6.500	6.510	6.310	6.470	6.470	8,860,900
2026-09-03	6.620	6.680	6.290	6.460	6.460	9,725,100
2026-09-02	6.470	6.540	6.390	6.520	6.520	9,106,400
2026-09-01	6.470	6.500	6.370	6.470	6.470	8,940,736
2026-08-31	6.210	6.480	6.190	6.470	6.470	13,686,900
2026-08-28	6.110	6.360	6.110	6.250	6.250	10,538,900
2026-08-27	6.090	6.180	6.060	6.130	6.130	5,174,000
2026-08-26	6.150	6.180	6.020	6.140	6.140	5,467,600
2026-08-25	5.930	6.170	5.890	6.140	6.140	6,943,000
2026-08-24	6.030	6.110	5.880	5.980	5.980	7,899,900
2026-08-21	6.000	6.100	5.910	6.100	6.100	8,808,000
2026-08-20	6.080	6.150	5.990	6.050	6.050	8,124,300
2026-08-19	6.170	6.230	6.000	6.060	6.060	17,142,648
2026-08-18	6.400	6.480	6.240	6.310	6.310	13,468,500
2026-08-17	6.420	6.470	6.290	6.470	6.470	14,650,864
2026-08-14	6.450	6.540	6.350	6.480	6.480	16,663,516
2026-08-13	6.460	6.480	6.330	6.450	6.450	19,857,451
2026-08-12	6.440	6.540	6.320	6.430	6.430	24,834,020
2026-08-11	6.140	6.760	6.080	6.500	6.500	37,716,152
2026-08-10	5.990	6.180	5.930	6.170	6.170	21,064,385
2026-08-07	6.030	6.130	5.870	6.050	6.050	22,018,816
2026-08-06	6.080	6.190	5.970	6.060	6.060	27,678,477
2026-08-05	5.990	6.500	5.870	6.250	6.250	44,786,176
2026-08-04	5.980	6.300	5.710	6.240	6.240	46,664,887
2026-08-03	5.290	6.060	5.250	6.060	6.060	34,177,426
2026-07-31	4.990	5.170	4.990	5.050	5.050	6,916,035
2026-07-30	5.010	5.160	4.930	4.940	4.940	8,295,200
2026-07-29	4.950	5.110	4.920	5.070	5.070	8,372,000
2026-07-28	4.850	5.000	4.800	4.950	4.950	5,722,800
2026-07-27	4.700	4.920	4.620	4.910	4.910	7,289,752
2026-07-24	4.750	4.820	4.690	4.720	4.720	6,997,700
2026-07-23	4.620	4.820	4.620	4.800	4.800	8,438,300
2026-07-22	4.720	4.800	4.590	4.620	4.620	9,189,000
2026-07-21	4.740	4.830	4.440	4.800	4.800	12,517,400

Page 1 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.