Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 6.330 | 6.390 | 6.040 | 6.100 | 6.100 | 9,070,750 |
| 2026-10-20 | 6.350 | 6.450 | 6.220 | 6.280 | 6.280 | 8,098,000 |
| 2026-10-19 | 6.530 | 6.550 | 6.020 | 6.300 | 6.300 | 9,761,000 |
| 2026-10-16 | 6.680 | 6.720 | 6.380 | 6.530 | 6.530 | 6,645,600 |
| 2026-10-15 | 6.690 | 6.780 | 6.510 | 6.570 | 6.570 | 7,801,600 |
| 2026-10-14 | 7.060 | 7.190 | 6.800 | 6.840 | 6.840 | 7,494,600 |
| 2026-10-13 | 6.810 | 7.150 | 6.630 | 7.060 | 7.060 | 10,153,000 |
| 2026-10-12 | 7.000 | 7.100 | 6.830 | 6.880 | 6.880 | 6,286,000 |
| 2026-10-09 | 7.160 | 7.170 | 6.710 | 7.040 | 7.040 | 9,657,500 |
| 2026-10-08 | 7.260 | 7.450 | 7.130 | 7.180 | 7.180 | 9,592,950 |
| 2026-09-30 | 7.530 | 7.550 | 7.210 | 7.240 | 7.240 | 8,160,900 |
| 2026-09-29 | 7.240 | 7.590 | 7.130 | 7.460 | 7.460 | 11,588,850 |
| 2026-09-28 | 7.440 | 7.500 | 7.160 | 7.230 | 7.230 | 9,885,700 |
| 2026-09-24 | 7.570 | 7.610 | 7.390 | 7.410 | 7.410 | 12,392,850 |
| 2026-09-23 | 7.630 | 7.730 | 7.240 | 7.610 | 7.610 | 21,027,801 |
| 2026-09-22 | 7.220 | 7.850 | 7.130 | 7.470 | 7.470 | 24,594,350 |
| 2026-09-21 | 7.000 | 7.320 | 6.820 | 7.110 | 7.110 | 20,429,910 |
| 2026-09-18 | 7.070 | 7.140 | 6.860 | 7.050 | 7.050 | 9,012,500 |
| 2026-09-17 | 6.930 | 6.960 | 6.720 | 6.910 | 6.910 | 8,582,600 |
| 2026-09-16 | 6.500 | 7.070 | 6.470 | 6.930 | 6.930 | 11,237,700 |
| 2026-09-15 | 6.700 | 6.770 | 6.510 | 6.550 | 6.550 | 6,507,400 |
| 2026-09-14 | 6.700 | 6.860 | 6.700 | 6.740 | 6.740 | 6,053,400 |
| 2026-09-11 | 6.950 | 7.050 | 6.700 | 6.780 | 6.780 | 8,493,830 |
| 2026-09-10 | 7.080 | 7.140 | 6.960 | 7.020 | 7.020 | 6,328,500 |
| 2026-09-09 | 7.060 | 7.170 | 7.040 | 7.080 | 7.080 | 8,385,241 |
| 2026-09-08 | 7.160 | 7.240 | 7.050 | 7.090 | 7.090 | 9,337,700 |
| 2026-09-07 | 7.160 | 7.350 | 7.000 | 7.160 | 7.160 | 12,400,900 |
| 2026-09-04 | 7.350 | 7.450 | 7.140 | 7.220 | 7.220 | 12,635,600 |
| 2026-09-03 | 7.440 | 7.500 | 7.220 | 7.350 | 7.350 | 14,561,010 |
| 2026-09-02 | 7.100 | 7.550 | 7.030 | 7.400 | 7.400 | 17,655,650 |
| 2026-09-01 | 7.250 | 7.320 | 7.070 | 7.150 | 7.150 | 18,001,100 |
| 2026-08-31 | 6.760 | 7.150 | 6.700 | 7.150 | 7.150 | 18,339,449 |
| 2026-08-28 | 6.660 | 6.830 | 6.590 | 6.730 | 6.730 | 6,559,900 |
| 2026-08-27 | 6.680 | 6.760 | 6.560 | 6.670 | 6.670 | 8,031,570 |
| 2026-08-26 | 6.660 | 6.780 | 6.610 | 6.670 | 6.670 | 7,388,000 |
| 2026-08-25 | 6.360 | 6.750 | 6.360 | 6.650 | 6.650 | 9,197,500 |
| 2026-08-24 | 6.490 | 6.600 | 6.270 | 6.470 | 6.470 | 9,467,000 |
| 2026-08-21 | 6.330 | 6.400 | 6.210 | 6.360 | 6.360 | 5,350,900 |
| 2026-08-20 | 6.320 | 6.460 | 6.170 | 6.350 | 6.350 | 9,399,600 |
| 2026-08-19 | 6.470 | 6.500 | 6.210 | 6.210 | 6.210 | 7,844,000 |
| 2026-08-18 | 6.700 | 6.790 | 6.420 | 6.520 | 6.520 | 10,421,850 |
| 2026-08-17 | 6.230 | 6.740 | 6.170 | 6.730 | 6.730 | 12,195,250 |
| 2026-08-14 | 6.160 | 6.300 | 6.100 | 6.230 | 6.230 | 5,659,200 |
| 2026-08-13 | 6.230 | 6.320 | 6.180 | 6.180 | 6.180 | 6,309,388 |
| 2026-08-12 | 6.180 | 6.240 | 6.110 | 6.220 | 6.220 | 4,137,150 |
| 2026-08-11 | 6.150 | 6.210 | 6.040 | 6.130 | 6.130 | 5,883,200 |
| 2026-08-10 | 6.070 | 6.210 | 5.950 | 6.190 | 6.190 | 7,083,550 |
| 2026-08-07 | 6.070 | 6.100 | 5.890 | 6.030 | 6.030 | 6,237,200 |
| 2026-08-06 | 5.930 | 6.110 | 5.870 | 6.060 | 6.060 | 7,731,400 |
| 2026-08-05 | 5.920 | 6.000 | 5.880 | 5.950 | 5.950 | 6,550,900 |
| 2026-08-04 | 5.850 | 5.960 | 5.810 | 5.920 | 5.920 | 6,928,700 |
| 2026-08-03 | 5.580 | 5.830 | 5.580 | 5.800 | 5.800 | 7,451,600 |
| 2026-07-31 | 5.520 | 5.720 | 5.410 | 5.580 | 5.580 | 7,314,900 |
| 2026-07-30 | 5.520 | 5.620 | 5.320 | 5.380 | 5.380 | 7,792,630 |
| 2026-07-29 | 5.420 | 5.600 | 5.300 | 5.520 | 5.520 | 7,538,300 |
| 2026-07-28 | 5.450 | 5.620 | 5.370 | 5.420 | 5.420 | 6,558,200 |
| 2026-07-27 | 5.220 | 5.530 | 5.200 | 5.470 | 5.470 | 7,513,560 |
| 2026-07-24 | 5.330 | 5.360 | 5.160 | 5.230 | 5.230 | 6,796,200 |
| 2026-07-23 | 5.110 | 5.440 | 5.060 | 5.410 | 5.410 | 9,900,260 |
| 2026-07-22 | 5.250 | 5.320 | 5.100 | 5.110 | 5.110 | 6,621,800 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-04 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.