Jiangsu Daybright Intelligent Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.350	5.410	4.900	5.250	5.250	13,234,625
2026-07-20	5.620	5.970	5.190	5.360	5.360	14,514,500
2026-07-17	5.980	5.990	5.470	5.560	5.560	9,661,300
2026-07-16	5.890	6.180	5.750	5.940	5.940	7,983,250
2026-07-15	5.950	6.130	5.840	5.940	5.940	8,913,200
2026-07-14	5.950	6.030	5.740	5.960	5.960	8,749,700
2026-07-13	6.350	6.440	5.940	5.960	5.960	10,794,500
2026-07-10	6.330	6.700	6.190	6.440	6.440	10,313,300
2026-07-09	6.320	6.380	6.060	6.340	6.340	7,489,801
2026-07-08	6.480	6.540	6.180	6.270	6.270	9,648,200
2026-07-07	6.610	6.750	6.490	6.530	6.530	9,745,150
2026-07-06	6.870	7.020	6.620	6.690	6.690	13,672,600
2026-07-03	6.930	7.010	6.600	6.850	6.850	15,245,500
2026-07-02	7.180	7.280	6.870	6.900	6.900	15,561,050
2026-07-01	7.000	7.420	6.830	7.090	7.090	23,853,301
2026-06-30	6.340	7.080	6.240	7.060	7.060	20,043,850
2026-06-29	6.500	6.750	6.050	6.340	6.340	19,585,650
2026-06-26	6.020	6.590	5.920	6.340	6.340	20,026,600
2026-06-25	6.230	6.280	5.910	6.020	6.020	9,893,850
2026-06-24	6.320	6.380	5.990	6.170	6.170	14,161,450
2026-06-23	6.430	6.710	6.300	6.380	6.380	19,468,301
2026-06-22	5.750	6.370	5.570	6.340	6.340	20,538,145
2026-06-18	5.960	5.960	5.750	5.810	5.810	12,314,150
2026-06-17	6.330	6.640	5.920	5.980	5.980	15,614,500
2026-06-16	6.130	6.370	5.960	6.320	6.320	12,316,050
2026-06-15	6.260	6.380	6.000	6.060	6.060	11,517,900
2026-06-12	6.180	6.300	6.010	6.260	6.260	7,204,700
2026-06-11	6.160	6.220	5.960	6.130	6.130	7,619,600
2026-06-10	6.350	6.400	6.040	6.210	6.210	8,586,700
2026-06-09	6.390	6.500	6.280	6.400	6.400	8,147,950
2026-06-08	6.660	6.700	6.150	6.320	6.320	13,863,050
2026-06-05	6.680	6.910	6.470	6.800	6.800	10,154,850
2026-06-04	6.770	6.800	6.510	6.690	6.690	9,090,570
2026-06-03	6.900	7.080	6.650	6.740	6.740	12,406,910
2026-06-02	6.900	6.980	6.490	6.880	6.880	16,254,200
2026-06-01	7.000	7.180	6.700	6.870	6.870	19,634,801
2026-05-29	6.990	7.370	6.860	7.020	7.020	22,264,820
2026-05-28	6.710	7.160	6.600	6.900	6.900	19,636,801
2026-05-27	6.690	7.150	6.340	6.750	6.750	21,174,000
2026-05-26	6.810	6.810	6.500	6.560	6.560	10,630,570
2026-05-25	7.010	7.070	6.600	6.720	6.720	14,828,350
2026-05-22	7.090	7.120	6.500	7.030	7.030	16,939,801
2026-05-21	7.030	7.060	6.510	6.610	6.610	10,771,900
2026-05-20	7.180	7.180	6.810	6.920	6.920	9,284,450
2026-05-19	7.180	7.290	7.060	7.180	7.180	6,064,850
2026-05-18	7.080	7.190	7.030	7.160	7.160	7,219,050
2026-05-15	7.280	7.310	7.050	7.120	7.120	8,948,100
2026-05-14	7.380	7.430	7.190	7.310	7.310	9,491,049
2026-05-13	7.170	7.440	7.120	7.340	7.340	10,563,700
2026-05-12	7.260	7.320	7.130	7.160	7.160	9,096,700
2026-05-11	7.340	7.350	7.060	7.220	7.220	13,810,650
2026-05-08	7.380	7.450	7.310	7.370	7.370	9,281,050
2026-05-07	7.460	7.570	7.370	7.390	7.390	14,421,820
2026-05-06	7.300	7.530	7.260	7.400	7.400	17,187,051
2026-04-30	7.190	7.420	7.100	7.240	7.240	12,512,050
2026-04-29	6.830	7.270	6.780	7.190	7.190	14,446,320
2026-04-28	6.560	6.900	6.490	6.840	6.840	16,037,670
2026-04-27	6.300	6.660	6.210	6.650	6.650	13,798,200
2026-04-24	6.160	6.330	6.120	6.280	6.280	6,529,970
2026-04-23	6.330	6.340	6.150	6.240	6.240	8,049,900

← NewerPage 2 of 21 · 1,217 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.