Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.650 | 5.690 | 5.520 | 5.600 | 5.600 | 6,983,600 |
| 2025-04-24 | 5.750 | 5.800 | 5.610 | 5.700 | 5.700 | 4,752,900 |
| 2025-04-23 | 5.710 | 5.790 | 5.700 | 5.740 | 5.740 | 3,518,830 |
| 2025-04-22 | 5.740 | 5.800 | 5.640 | 5.690 | 5.690 | 3,840,200 |
| 2025-04-21 | 5.630 | 5.760 | 5.570 | 5.740 | 5.740 | 3,412,967 |
| 2025-04-18 | 5.630 | 5.680 | 5.510 | 5.630 | 5.630 | 3,526,900 |
| 2025-04-17 | 5.530 | 5.690 | 5.470 | 5.600 | 5.600 | 3,680,800 |
| 2025-04-16 | 5.670 | 5.700 | 5.420 | 5.540 | 5.540 | 4,555,100 |
| 2025-04-15 | 5.740 | 5.750 | 5.620 | 5.710 | 5.710 | 3,864,400 |
| 2025-04-14 | 5.650 | 5.760 | 5.630 | 5.660 | 5.660 | 4,501,500 |
| 2025-04-11 | 5.490 | 5.600 | 5.460 | 5.580 | 5.580 | 5,245,950 |
| 2025-04-10 | 5.450 | 5.660 | 5.400 | 5.500 | 5.500 | 8,540,298 |
| 2025-04-09 | 5.030 | 5.290 | 4.730 | 5.260 | 5.260 | 9,929,402 |
| 2025-04-08 | 5.090 | 5.340 | 4.980 | 5.160 | 5.160 | 9,635,500 |
| 2025-04-07 | 5.980 | 5.980 | 5.020 | 5.020 | 5.020 | 12,245,770 |
| 2025-04-03 | 6.240 | 6.360 | 6.170 | 6.280 | 6.280 | 4,587,800 |
| 2025-04-02 | 6.290 | 6.480 | 6.290 | 6.320 | 6.320 | 3,810,750 |
| 2025-04-01 | 6.260 | 6.440 | 6.210 | 6.310 | 6.310 | 5,681,800 |
| 2025-03-31 | 6.200 | 6.240 | 6.020 | 6.180 | 6.180 | 6,132,530 |
| 2025-03-28 | 6.380 | 6.440 | 6.180 | 6.230 | 6.230 | 4,775,950 |
| 2025-03-27 | 6.560 | 6.600 | 6.280 | 6.380 | 6.380 | 6,942,750 |
| 2025-03-26 | 6.330 | 6.640 | 6.320 | 6.570 | 6.570 | 7,699,883 |
| 2025-03-25 | 6.340 | 6.460 | 6.240 | 6.360 | 6.360 | 7,737,985 |
| 2025-03-24 | 6.740 | 6.770 | 6.210 | 6.360 | 6.360 | 13,877,560 |
| 2025-03-21 | 6.860 | 6.900 | 6.680 | 6.700 | 6.700 | 8,097,000 |
| 2025-03-20 | 6.730 | 6.910 | 6.730 | 6.850 | 6.850 | 7,279,220 |
| 2025-03-19 | 6.760 | 6.830 | 6.680 | 6.770 | 6.770 | 6,978,200 |
| 2025-03-18 | 6.680 | 6.770 | 6.610 | 6.760 | 6.760 | 7,488,430 |
| 2025-03-17 | 6.590 | 6.720 | 6.530 | 6.670 | 6.670 | 7,941,000 |
| 2025-03-14 | 6.460 | 6.600 | 6.390 | 6.590 | 6.590 | 7,733,550 |
| 2025-03-13 | 6.550 | 6.560 | 6.360 | 6.470 | 6.470 | 6,458,500 |
| 2025-03-12 | 6.510 | 6.650 | 6.400 | 6.580 | 6.580 | 7,909,429 |
| 2025-03-11 | 6.420 | 6.510 | 6.400 | 6.500 | 6.500 | 5,069,530 |
| 2025-03-10 | 6.520 | 6.590 | 6.430 | 6.510 | 6.510 | 6,128,500 |
| 2025-03-07 | 6.650 | 6.700 | 6.440 | 6.520 | 6.520 | 13,129,083 |
| 2025-03-06 | 6.320 | 6.770 | 6.320 | 6.650 | 6.650 | 22,649,362 |
| 2025-03-05 | 6.290 | 6.320 | 6.130 | 6.300 | 6.300 | 6,092,507 |
| 2025-03-04 | 6.130 | 6.300 | 6.070 | 6.280 | 6.280 | 6,203,507 |
| 2025-03-03 | 6.180 | 6.300 | 6.080 | 6.140 | 6.140 | 6,629,350 |
| 2025-02-28 | 6.350 | 6.350 | 6.150 | 6.180 | 6.180 | 6,846,200 |
| 2025-02-27 | 6.320 | 6.410 | 6.170 | 6.360 | 6.360 | 7,307,400 |
| 2025-02-26 | 6.240 | 6.340 | 6.240 | 6.320 | 6.320 | 6,171,940 |
| 2025-02-25 | 6.200 | 6.300 | 6.170 | 6.240 | 6.240 | 4,568,500 |
| 2025-02-24 | 6.300 | 6.320 | 6.160 | 6.260 | 6.260 | 7,250,900 |
| 2025-02-21 | 6.260 | 6.330 | 6.190 | 6.270 | 6.270 | 6,017,773 |
| 2025-02-20 | 6.200 | 6.290 | 6.120 | 6.270 | 6.270 | 5,964,846 |
| 2025-02-19 | 6.050 | 6.210 | 6.050 | 6.200 | 6.200 | 6,390,520 |
| 2025-02-18 | 6.240 | 6.430 | 6.070 | 6.100 | 6.100 | 11,190,713 |
| 2025-02-17 | 6.080 | 6.240 | 6.080 | 6.200 | 6.200 | 5,712,150 |
| 2025-02-14 | 6.040 | 6.120 | 5.990 | 6.070 | 6.070 | 4,385,500 |
| 2025-02-13 | 6.230 | 6.240 | 6.050 | 6.090 | 6.090 | 4,830,350 |
| 2025-02-12 | 6.080 | 6.260 | 6.070 | 6.220 | 6.220 | 6,946,850 |
| 2025-02-11 | 6.130 | 6.160 | 6.020 | 6.110 | 6.110 | 5,152,700 |
| 2025-02-10 | 6.050 | 6.160 | 6.020 | 6.140 | 6.140 | 5,918,750 |
| 2025-02-07 | 6.060 | 6.110 | 5.950 | 6.060 | 6.060 | 7,704,300 |
| 2025-02-06 | 5.940 | 6.090 | 5.820 | 6.040 | 6.040 | 7,246,000 |
| 2025-02-05 | 5.880 | 5.970 | 5.810 | 5.940 | 5.940 | 7,294,304 |
| 2025-01-27 | 5.960 | 5.990 | 5.730 | 5.770 | 5.770 | 9,014,800 |
| 2025-01-24 | 5.610 | 5.920 | 5.600 | 5.880 | 5.880 | 10,358,200 |
| 2025-01-23 | 5.620 | 5.760 | 5.560 | 5.560 | 5.560 | 7,271,400 |
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.