Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 8.920 | 9.170 | 8.900 | 9.150 | 9.150 | 11,059,807 |
| 2025-10-23 | 9.060 | 9.060 | 8.770 | 8.920 | 8.920 | 9,597,300 |
| 2025-10-22 | 9.130 | 9.180 | 8.900 | 9.070 | 9.070 | 11,406,350 |
| 2025-10-21 | 9.360 | 9.400 | 9.080 | 9.180 | 9.180 | 14,867,830 |
| 2025-10-20 | 8.870 | 9.280 | 8.760 | 9.280 | 9.280 | 21,424,527 |
| 2025-10-17 | 9.100 | 9.110 | 8.670 | 8.700 | 8.700 | 21,125,150 |
| 2025-10-16 | 9.540 | 9.540 | 9.050 | 9.100 | 9.100 | 22,042,074 |
| 2025-10-15 | 8.970 | 9.500 | 8.840 | 9.390 | 9.390 | 27,968,327 |
| 2025-10-14 | 9.120 | 9.680 | 8.800 | 8.830 | 8.830 | 26,273,800 |
| 2025-10-13 | 8.530 | 9.150 | 8.220 | 8.940 | 8.940 | 26,828,195 |
| 2025-10-10 | 8.560 | 9.360 | 8.450 | 8.990 | 8.990 | 36,785,561 |
| 2025-10-09 | 8.730 | 8.830 | 8.350 | 8.440 | 8.440 | 23,293,110 |
| 2025-09-30 | 8.460 | 8.690 | 8.260 | 8.590 | 8.590 | 23,226,930 |
| 2025-09-29 | 8.200 | 8.390 | 8.000 | 8.300 | 8.300 | 17,988,445 |
| 2025-09-26 | 8.200 | 8.550 | 7.960 | 8.180 | 8.180 | 22,388,950 |
| 2025-09-25 | 8.100 | 8.270 | 8.040 | 8.180 | 8.180 | 13,931,300 |
| 2025-09-24 | 8.060 | 8.260 | 7.890 | 8.090 | 8.090 | 15,698,650 |
| 2025-09-23 | 8.220 | 8.220 | 7.690 | 8.050 | 8.050 | 17,038,700 |
| 2025-09-22 | 8.210 | 8.400 | 8.030 | 8.230 | 8.230 | 20,968,920 |
| 2025-09-19 | 7.920 | 8.300 | 7.770 | 8.080 | 8.080 | 19,618,150 |
| 2025-09-18 | 8.100 | 8.150 | 7.730 | 7.860 | 7.860 | 18,136,450 |
| 2025-09-17 | 8.160 | 8.400 | 8.040 | 8.080 | 8.080 | 19,860,310 |
| 2025-09-16 | 8.010 | 8.230 | 8.000 | 8.160 | 8.160 | 23,176,420 |
| 2025-09-15 | 7.750 | 8.190 | 7.730 | 8.110 | 8.110 | 30,695,410 |
| 2025-09-12 | 7.570 | 8.100 | 7.550 | 7.830 | 7.830 | 30,165,800 |
| 2025-09-11 | 7.420 | 7.540 | 7.340 | 7.470 | 7.470 | 7,690,665 |
| 2025-09-10 | 7.550 | 7.550 | 7.340 | 7.460 | 7.460 | 7,622,100 |
| 2025-09-09 | 7.410 | 7.630 | 7.350 | 7.500 | 7.500 | 13,279,750 |
| 2025-09-08 | 7.250 | 7.410 | 7.200 | 7.410 | 7.410 | 9,883,551 |
| 2025-09-05 | 7.150 | 7.280 | 7.100 | 7.230 | 7.230 | 8,095,500 |
| 2025-09-04 | 7.030 | 7.340 | 7.010 | 7.150 | 7.150 | 13,295,484 |
| 2025-09-03 | 7.160 | 7.300 | 6.980 | 7.000 | 7.000 | 9,564,400 |
| 2025-09-02 | 7.510 | 7.560 | 7.040 | 7.180 | 7.180 | 16,332,800 |
| 2025-09-01 | 7.020 | 7.630 | 6.930 | 7.510 | 7.510 | 26,426,300 |
| 2025-08-29 | 7.110 | 7.120 | 6.880 | 7.020 | 7.020 | 15,526,228 |
| 2025-08-28 | 7.380 | 7.550 | 6.730 | 7.110 | 7.110 | 25,295,650 |
| 2025-08-27 | 7.810 | 7.840 | 7.390 | 7.390 | 7.390 | 18,367,600 |
| 2025-08-26 | 7.870 | 7.920 | 7.720 | 7.840 | 7.840 | 11,540,850 |
| 2025-08-25 | 8.000 | 8.000 | 7.730 | 7.800 | 7.800 | 15,525,135 |
| 2025-08-22 | 8.030 | 8.090 | 7.850 | 7.930 | 7.930 | 14,532,300 |
| 2025-08-21 | 7.950 | 8.200 | 7.800 | 7.950 | 7.950 | 24,270,672 |
| 2025-08-20 | 7.700 | 8.090 | 7.650 | 7.930 | 7.930 | 23,502,075 |
| 2025-08-19 | 7.740 | 7.800 | 7.630 | 7.740 | 7.740 | 15,288,315 |
| 2025-08-18 | 7.550 | 7.800 | 7.500 | 7.730 | 7.730 | 20,270,300 |
| 2025-08-15 | 7.300 | 7.600 | 7.280 | 7.500 | 7.500 | 11,679,805 |
| 2025-08-14 | 7.500 | 7.550 | 7.260 | 7.270 | 7.270 | 10,275,205 |
| 2025-08-13 | 7.600 | 7.670 | 7.460 | 7.510 | 7.510 | 10,154,800 |
| 2025-08-12 | 7.680 | 7.730 | 7.540 | 7.580 | 7.580 | 10,195,350 |
| 2025-08-11 | 7.610 | 7.730 | 7.600 | 7.700 | 7.700 | 12,225,600 |
| 2025-08-08 | 7.530 | 7.650 | 7.470 | 7.650 | 7.650 | 13,698,350 |
| 2025-08-07 | 7.580 | 7.600 | 7.480 | 7.500 | 7.500 | 12,892,700 |
| 2025-08-06 | 7.440 | 7.650 | 7.400 | 7.610 | 7.610 | 21,667,440 |
| 2025-08-05 | 7.200 | 7.450 | 7.200 | 7.450 | 7.450 | 16,440,542 |
| 2025-08-04 | 7.120 | 7.200 | 7.050 | 7.200 | 7.200 | 8,269,500 |
| 2025-08-01 | 7.170 | 7.170 | 7.020 | 7.140 | 7.140 | 8,957,093 |
| 2025-07-31 | 7.250 | 7.300 | 7.060 | 7.110 | 7.110 | 10,980,900 |
| 2025-07-30 | 7.170 | 7.360 | 7.160 | 7.300 | 7.300 | 15,264,900 |
| 2025-07-29 | 7.190 | 7.200 | 7.060 | 7.200 | 7.200 | 8,854,420 |
| 2025-07-28 | 7.180 | 7.250 | 7.150 | 7.200 | 7.200 | 8,375,455 |
| 2025-07-25 | 7.230 | 7.250 | 7.130 | 7.180 | 7.180 | 9,740,700 |
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.