Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.330 | 6.340 | 6.150 | 6.240 | 6.240 | 8,049,900 |
| 2026-04-22 | 6.280 | 6.350 | 6.230 | 6.300 | 6.300 | 5,502,600 |
| 2026-04-21 | 6.370 | 6.390 | 6.240 | 6.260 | 6.260 | 5,460,150 |
| 2026-04-20 | 6.180 | 6.370 | 6.160 | 6.370 | 6.370 | 8,607,800 |
| 2026-04-17 | 6.470 | 6.470 | 6.160 | 6.250 | 6.250 | 11,103,400 |
| 2026-04-16 | 6.330 | 6.500 | 6.260 | 6.470 | 6.470 | 10,118,880 |
| 2026-04-15 | 6.290 | 6.600 | 6.190 | 6.320 | 6.320 | 12,632,250 |
| 2026-04-14 | 6.320 | 6.350 | 6.200 | 6.280 | 6.280 | 5,383,403 |
| 2026-04-13 | 6.320 | 6.360 | 6.220 | 6.250 | 6.250 | 7,147,200 |
| 2026-04-10 | 6.350 | 6.430 | 6.260 | 6.330 | 6.330 | 6,403,900 |
| 2026-04-09 | 6.440 | 6.440 | 6.190 | 6.250 | 6.250 | 6,375,800 |
| 2026-04-08 | 6.310 | 6.410 | 6.220 | 6.400 | 6.400 | 7,333,700 |
| 2026-04-07 | 5.850 | 6.110 | 5.850 | 6.110 | 6.110 | 8,318,000 |
| 2026-04-03 | 6.300 | 6.300 | 5.850 | 5.890 | 5.890 | 9,768,500 |
| 2026-04-02 | 6.480 | 6.490 | 6.110 | 6.140 | 6.140 | 12,657,040 |
| 2026-04-01 | 6.520 | 6.640 | 6.370 | 6.520 | 6.520 | 7,451,105 |
| 2026-03-31 | 6.560 | 6.620 | 6.370 | 6.390 | 6.390 | 7,832,000 |
| 2026-03-30 | 6.500 | 6.600 | 6.310 | 6.560 | 6.560 | 7,939,100 |
| 2026-03-27 | 6.340 | 6.620 | 6.280 | 6.600 | 6.600 | 7,062,630 |
| 2026-03-26 | 6.690 | 6.690 | 6.380 | 6.450 | 6.450 | 8,906,850 |
| 2026-03-25 | 6.520 | 6.720 | 6.450 | 6.650 | 6.650 | 10,532,600 |
| 2026-03-24 | 6.300 | 6.490 | 6.080 | 6.460 | 6.460 | 12,875,700 |
| 2026-03-23 | 6.390 | 6.450 | 6.010 | 6.060 | 6.060 | 15,950,050 |
| 2026-03-20 | 6.810 | 6.890 | 6.440 | 6.460 | 6.460 | 11,890,950 |
| 2026-03-19 | 6.880 | 6.980 | 6.750 | 6.780 | 6.780 | 9,397,700 |
| 2026-03-18 | 6.820 | 7.050 | 6.770 | 6.980 | 6.980 | 10,934,200 |
| 2026-03-17 | 7.140 | 7.160 | 6.770 | 6.790 | 6.790 | 10,778,210 |
| 2026-03-16 | 7.190 | 7.260 | 7.030 | 7.100 | 7.100 | 9,371,900 |
| 2026-03-13 | 7.370 | 7.370 | 7.170 | 7.190 | 7.190 | 9,697,900 |
| 2026-03-12 | 7.460 | 7.490 | 7.290 | 7.370 | 7.370 | 12,242,290 |
| 2026-03-11 | 7.570 | 7.610 | 7.400 | 7.500 | 7.500 | 11,128,150 |
| 2026-03-10 | 7.500 | 7.590 | 7.410 | 7.570 | 7.570 | 15,770,400 |
| 2026-03-09 | 7.320 | 7.550 | 7.210 | 7.450 | 7.450 | 20,753,500 |
| 2026-03-06 | 7.170 | 7.450 | 7.170 | 7.440 | 7.440 | 19,400,199 |
| 2026-03-05 | 7.310 | 7.500 | 7.140 | 7.190 | 7.190 | 28,768,949 |
| 2026-03-04 | 6.670 | 7.460 | 6.620 | 7.090 | 7.090 | 24,752,811 |
| 2026-03-03 | 7.110 | 7.150 | 6.770 | 6.790 | 6.790 | 9,105,950 |
| 2026-03-02 | 7.200 | 7.310 | 6.960 | 7.100 | 7.100 | 9,643,540 |
| 2026-02-27 | 7.290 | 7.340 | 7.250 | 7.340 | 7.340 | 7,249,500 |
| 2026-02-26 | 7.290 | 7.380 | 7.250 | 7.340 | 7.340 | 6,993,740 |
| 2026-02-25 | 7.310 | 7.370 | 7.210 | 7.250 | 7.250 | 7,420,000 |
| 2026-02-24 | 7.160 | 7.310 | 7.120 | 7.300 | 7.300 | 7,482,350 |
| 2026-02-13 | 7.100 | 7.280 | 7.080 | 7.130 | 7.130 | 6,938,700 |
| 2026-02-12 | 7.080 | 7.240 | 6.970 | 7.150 | 7.150 | 8,980,280 |
| 2026-02-11 | 7.080 | 7.170 | 7.050 | 7.080 | 7.080 | 5,694,600 |
| 2026-02-10 | 7.090 | 7.160 | 7.040 | 7.090 | 7.090 | 6,487,350 |
| 2026-02-09 | 7.060 | 7.140 | 7.000 | 7.080 | 7.080 | 7,644,000 |
| 2026-02-06 | 6.900 | 7.050 | 6.820 | 6.980 | 6.980 | 6,912,800 |
| 2026-02-05 | 7.020 | 7.020 | 6.900 | 6.910 | 6.910 | 7,789,300 |
| 2026-02-04 | 7.000 | 7.100 | 6.930 | 6.980 | 6.980 | 10,487,700 |
| 2026-02-03 | 6.820 | 7.000 | 6.750 | 6.960 | 6.960 | 12,575,300 |
| 2026-02-02 | 6.670 | 6.970 | 6.600 | 6.750 | 6.750 | 15,707,820 |
| 2026-01-30 | 6.480 | 6.730 | 6.430 | 6.680 | 6.680 | 11,353,450 |
| 2026-01-29 | 6.570 | 6.650 | 6.430 | 6.480 | 6.480 | 8,454,940 |
| 2026-01-28 | 6.740 | 6.770 | 6.560 | 6.560 | 6.560 | 9,202,600 |
| 2026-01-27 | 6.820 | 6.850 | 6.540 | 6.700 | 6.700 | 13,429,520 |
| 2026-01-26 | 7.100 | 7.150 | 6.770 | 6.860 | 6.860 | 16,351,750 |
| 2026-01-23 | 7.140 | 7.230 | 7.130 | 7.180 | 7.180 | 7,705,400 |
| 2026-01-22 | 7.120 | 7.190 | 7.070 | 7.150 | 7.150 | 8,932,560 |
| 2026-01-21 | 7.150 | 7.150 | 6.990 | 7.050 | 7.050 | 11,797,900 |
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.