Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.850 | 7.130 | 6.710 | 7.130 | 7.130 | 17,416,850 |
| 2026-01-16 | 6.920 | 7.050 | 6.800 | 6.850 | 6.850 | 15,618,770 |
| 2026-01-15 | 6.910 | 6.940 | 6.720 | 6.800 | 6.800 | 11,079,850 |
| 2026-01-14 | 6.980 | 7.050 | 6.780 | 6.920 | 6.920 | 13,542,700 |
| 2026-01-13 | 6.980 | 7.060 | 6.810 | 6.960 | 6.960 | 14,005,280 |
| 2026-01-12 | 7.000 | 7.050 | 6.940 | 6.990 | 6.990 | 12,787,125 |
| 2026-01-09 | 7.180 | 7.200 | 6.860 | 6.960 | 6.960 | 16,128,000 |
| 2026-01-08 | 7.040 | 7.240 | 7.000 | 7.140 | 7.140 | 11,975,112 |
| 2026-01-07 | 6.990 | 7.100 | 6.940 | 7.040 | 7.040 | 9,099,850 |
| 2026-01-06 | 7.090 | 7.160 | 6.960 | 7.020 | 7.020 | 12,708,000 |
| 2026-01-05 | 7.150 | 7.190 | 6.880 | 7.040 | 7.040 | 17,521,800 |
| 2025-12-31 | 6.900 | 7.160 | 6.750 | 7.110 | 7.110 | 25,808,550 |
| 2025-12-30 | 6.920 | 7.020 | 6.700 | 6.850 | 6.850 | 35,982,200 |
| 2025-12-29 | 6.400 | 6.960 | 6.400 | 6.690 | 6.690 | 58,109,366 |
| 2025-12-26 | 8.210 | 8.210 | 7.910 | 8.000 | 8.000 | 8,171,030 |
| 2025-12-25 | 8.030 | 8.240 | 7.950 | 8.140 | 8.140 | 8,939,330 |
| 2025-12-24 | 7.950 | 8.090 | 7.820 | 8.000 | 8.000 | 8,452,047 |
| 2025-12-23 | 7.790 | 7.990 | 7.690 | 7.950 | 7.950 | 8,932,747 |
| 2025-12-22 | 7.910 | 7.940 | 7.740 | 7.830 | 7.830 | 5,866,800 |
| 2025-12-19 | 7.830 | 8.050 | 7.760 | 7.900 | 7.900 | 9,096,000 |
| 2025-12-18 | 7.620 | 7.880 | 7.520 | 7.800 | 7.800 | 9,473,750 |
| 2025-12-17 | 7.510 | 7.850 | 7.300 | 7.610 | 7.610 | 9,106,900 |
| 2025-12-16 | 7.750 | 7.800 | 7.500 | 7.510 | 7.510 | 7,064,050 |
| 2025-12-15 | 7.810 | 7.970 | 7.610 | 7.840 | 7.840 | 7,457,100 |
| 2025-12-12 | 7.640 | 7.900 | 7.620 | 7.730 | 7.730 | 8,812,700 |
| 2025-12-11 | 7.790 | 7.870 | 7.560 | 7.640 | 7.640 | 10,031,500 |
| 2025-12-10 | 7.980 | 7.980 | 7.770 | 7.780 | 7.780 | 7,982,480 |
| 2025-12-09 | 8.300 | 8.300 | 7.940 | 7.980 | 7.980 | 9,260,700 |
| 2025-12-08 | 8.280 | 8.300 | 8.020 | 8.160 | 8.160 | 11,777,700 |
| 2025-12-05 | 8.030 | 8.400 | 7.810 | 8.220 | 8.220 | 15,367,100 |
| 2025-12-04 | 8.260 | 8.270 | 7.760 | 7.960 | 7.960 | 17,567,500 |
| 2025-12-03 | 8.780 | 8.850 | 8.210 | 8.270 | 8.270 | 15,686,800 |
| 2025-12-02 | 9.060 | 9.120 | 8.600 | 8.730 | 8.730 | 21,124,550 |
| 2025-12-01 | 9.360 | 9.590 | 8.960 | 9.050 | 9.050 | 43,557,171 |
| 2025-11-28 | 8.080 | 9.390 | 8.080 | 9.090 | 9.090 | 38,436,827 |
| 2025-11-27 | 7.920 | 8.280 | 7.820 | 8.080 | 8.080 | 8,439,754 |
| 2025-11-26 | 8.040 | 8.120 | 7.860 | 7.870 | 7.870 | 5,943,850 |
| 2025-11-25 | 7.810 | 8.110 | 7.760 | 8.040 | 8.040 | 7,440,200 |
| 2025-11-24 | 7.780 | 7.850 | 7.560 | 7.770 | 7.770 | 10,161,150 |
| 2025-11-21 | 8.000 | 8.150 | 7.600 | 7.640 | 7.640 | 11,166,200 |
| 2025-11-20 | 8.150 | 8.230 | 7.890 | 8.050 | 8.050 | 8,513,500 |
| 2025-11-19 | 8.470 | 8.650 | 8.130 | 8.170 | 8.170 | 8,669,950 |
| 2025-11-18 | 8.550 | 8.610 | 8.270 | 8.470 | 8.470 | 9,335,950 |
| 2025-11-17 | 8.460 | 8.650 | 8.320 | 8.570 | 8.570 | 11,079,050 |
| 2025-11-14 | 8.270 | 8.590 | 8.230 | 8.430 | 8.430 | 8,093,950 |
| 2025-11-13 | 8.350 | 8.380 | 8.190 | 8.330 | 8.330 | 7,012,450 |
| 2025-11-12 | 8.500 | 8.500 | 8.210 | 8.240 | 8.240 | 7,563,000 |
| 2025-11-11 | 8.440 | 8.650 | 8.440 | 8.460 | 8.460 | 10,151,400 |
| 2025-11-10 | 8.550 | 8.590 | 8.370 | 8.420 | 8.420 | 9,244,150 |
| 2025-11-07 | 8.610 | 8.620 | 8.460 | 8.500 | 8.500 | 6,766,750 |
| 2025-11-06 | 8.800 | 8.820 | 8.430 | 8.610 | 8.610 | 11,081,120 |
| 2025-11-05 | 8.430 | 8.820 | 8.310 | 8.740 | 8.740 | 13,232,000 |
| 2025-11-04 | 8.730 | 8.810 | 8.450 | 8.530 | 8.530 | 9,911,100 |
| 2025-11-03 | 9.150 | 9.280 | 8.610 | 8.670 | 8.670 | 17,541,874 |
| 2025-10-31 | 8.560 | 9.100 | 8.550 | 8.990 | 8.990 | 17,232,550 |
| 2025-10-30 | 8.350 | 8.900 | 8.240 | 8.550 | 8.550 | 19,040,995 |
| 2025-10-29 | 8.600 | 8.860 | 8.520 | 8.590 | 8.590 | 12,507,630 |
| 2025-10-28 | 8.930 | 9.010 | 8.560 | 8.640 | 8.640 | 14,350,800 |
| 2025-10-27 | 9.130 | 9.180 | 8.770 | 8.980 | 8.980 | 11,658,830 |
| 2025-10-24 | 8.920 | 9.170 | 8.900 | 9.150 | 9.150 | 11,059,807 |
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.