Jiangsu Daybright Intelligent Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.510 | 5.610 | 5.450 | 5.510 | 5.510 | 5,031,800 |
| 2025-01-21 | 5.820 | 5.860 | 5.490 | 5.550 | 5.550 | 8,468,600 |
| 2025-01-20 | 5.640 | 5.890 | 5.530 | 5.760 | 5.760 | 9,162,400 |
| 2025-01-17 | 5.690 | 5.690 | 5.510 | 5.570 | 5.570 | 4,081,620 |
| 2025-01-16 | 5.660 | 5.700 | 5.560 | 5.660 | 5.660 | 5,270,400 |
| 2025-01-15 | 5.740 | 5.750 | 5.590 | 5.630 | 5.630 | 4,442,700 |
| 2025-01-14 | 5.400 | 5.720 | 5.400 | 5.710 | 5.710 | 6,527,610 |
| 2025-01-13 | 5.310 | 5.420 | 5.090 | 5.380 | 5.380 | 5,388,710 |
| 2025-01-10 | 5.630 | 5.690 | 5.310 | 5.340 | 5.340 | 4,444,937 |
| 2025-01-09 | 5.620 | 5.720 | 5.600 | 5.640 | 5.640 | 4,589,900 |
| 2025-01-08 | 5.630 | 5.690 | 5.390 | 5.610 | 5.610 | 5,636,700 |
| 2025-01-07 | 5.350 | 5.660 | 5.350 | 5.660 | 5.660 | 7,602,050 |
| 2025-01-06 | 5.350 | 5.450 | 5.030 | 5.370 | 5.370 | 5,760,400 |
| 2025-01-03 | 5.770 | 5.770 | 5.300 | 5.320 | 5.320 | 8,543,100 |
| 2025-01-02 | 5.830 | 5.960 | 5.650 | 5.710 | 5.710 | 6,953,495 |
| 2024-12-31 | 6.010 | 6.070 | 5.760 | 5.790 | 5.790 | 5,506,168 |
| 2024-12-30 | 6.110 | 6.120 | 5.790 | 5.980 | 5.980 | 5,955,900 |
| 2024-12-27 | 5.920 | 6.250 | 5.920 | 6.080 | 6.080 | 7,032,000 |
| 2024-12-26 | 5.840 | 6.050 | 5.820 | 5.920 | 5.920 | 7,478,950 |
| 2024-12-25 | 6.070 | 6.090 | 5.670 | 5.840 | 5.840 | 8,954,900 |
| 2024-12-24 | 6.100 | 6.270 | 5.940 | 6.070 | 6.070 | 7,635,900 |
| 2024-12-23 | 6.580 | 6.620 | 5.990 | 6.040 | 6.040 | 14,272,760 |
| 2024-12-20 | 6.530 | 6.680 | 6.450 | 6.620 | 6.620 | 7,483,030 |
| 2024-12-19 | 6.540 | 6.600 | 6.400 | 6.530 | 6.530 | 5,999,644 |
| 2024-12-18 | 6.660 | 6.740 | 6.440 | 6.570 | 6.570 | 8,192,630 |
| 2024-12-17 | 6.900 | 6.960 | 6.520 | 6.640 | 6.640 | 10,940,960 |
| 2024-12-16 | 7.060 | 7.180 | 6.890 | 6.950 | 6.950 | 6,510,090 |
| 2024-12-13 | 7.240 | 7.350 | 6.980 | 6.980 | 6.980 | 11,325,583 |
| 2024-12-12 | 7.090 | 7.380 | 7.030 | 7.290 | 7.290 | 13,866,150 |
| 2024-12-11 | 7.050 | 7.120 | 6.990 | 7.090 | 7.090 | 6,015,200 |
| 2024-12-10 | 7.330 | 7.330 | 7.030 | 7.050 | 7.050 | 9,317,800 |
| 2024-12-09 | 7.080 | 7.120 | 6.950 | 7.120 | 7.120 | 8,020,950 |
| 2024-12-06 | 7.110 | 7.130 | 6.950 | 7.090 | 7.090 | 8,146,650 |
| 2024-12-05 | 6.940 | 7.180 | 6.910 | 7.110 | 7.110 | 8,563,700 |
| 2024-12-04 | 7.070 | 7.070 | 6.870 | 6.930 | 6.930 | 7,070,870 |
| 2024-12-03 | 7.030 | 7.150 | 6.980 | 7.080 | 7.080 | 9,809,230 |
| 2024-12-02 | 6.910 | 7.120 | 6.910 | 7.050 | 7.050 | 10,303,150 |
| 2024-11-29 | 6.870 | 7.040 | 6.720 | 6.930 | 6.930 | 11,814,400 |
| 2024-11-28 | 6.630 | 6.940 | 6.630 | 6.820 | 6.820 | 10,964,200 |
| 2024-11-27 | 6.560 | 6.660 | 6.350 | 6.650 | 6.650 | 7,238,600 |
| 2024-11-26 | 6.790 | 6.850 | 6.550 | 6.610 | 6.610 | 7,193,800 |
| 2024-11-25 | 6.690 | 6.800 | 6.500 | 6.800 | 6.800 | 9,868,200 |
| 2024-11-22 | 6.870 | 7.080 | 6.560 | 6.580 | 6.580 | 12,301,000 |
| 2024-11-21 | 6.780 | 6.930 | 6.700 | 6.870 | 6.870 | 9,774,950 |
| 2024-11-20 | 6.530 | 6.880 | 6.530 | 6.780 | 6.780 | 8,623,150 |
| 2024-11-19 | 6.340 | 6.570 | 6.310 | 6.570 | 6.570 | 7,939,500 |
| 2024-11-18 | 6.630 | 6.720 | 6.250 | 6.320 | 6.320 | 9,047,050 |
| 2024-11-15 | 6.870 | 6.940 | 6.590 | 6.610 | 6.610 | 9,855,050 |
| 2024-11-14 | 7.110 | 7.300 | 6.840 | 6.880 | 6.880 | 10,608,200 |
| 2024-11-13 | 7.030 | 7.130 | 6.860 | 7.100 | 7.100 | 8,815,670 |
| 2024-11-12 | 7.200 | 7.220 | 6.940 | 7.040 | 7.040 | 10,933,750 |
| 2024-11-11 | 6.890 | 7.200 | 6.880 | 7.200 | 7.200 | 14,221,210 |
| 2024-11-08 | 7.090 | 7.350 | 6.890 | 6.970 | 6.970 | 12,454,977 |
| 2024-11-07 | 6.910 | 7.050 | 6.840 | 7.020 | 7.020 | 13,806,150 |
| 2024-11-06 | 6.800 | 7.030 | 6.750 | 6.940 | 6.940 | 13,395,841 |
| 2024-11-05 | 6.620 | 6.860 | 6.560 | 6.800 | 6.800 | 11,732,340 |
| 2024-11-04 | 6.460 | 6.630 | 6.390 | 6.620 | 6.620 | 6,817,300 |
| 2024-11-01 | 6.940 | 6.970 | 6.430 | 6.460 | 6.460 | 15,116,100 |
| 2024-10-31 | 6.860 | 7.150 | 6.830 | 6.940 | 6.940 | 17,148,900 |
| 2024-10-30 | 6.780 | 6.920 | 6.640 | 6.800 | 6.800 | 9,480,250 |
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.