Jiangsu Yida Chemical Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.500	17.530	16.670	16.700	16.700	4,725,800
2026-10-21	17.710	17.950	17.220	17.350	17.350	4,423,700
2026-10-20	17.250	17.850	17.100	17.590	17.590	5,068,890
2026-10-19	17.300	17.480	16.600	17.250	17.250	4,655,470
2026-10-16	17.780	17.990	17.250	17.440	17.440	4,429,800
2026-10-15	17.320	17.870	17.220	17.450	17.450	5,280,600
2026-10-14	18.740	18.940	18.230	18.230	18.230	4,488,220
2026-10-13	18.330	19.060	17.700	18.870	18.870	6,520,100
2026-10-12	19.450	19.490	18.570	18.840	18.840	4,400,310
2026-10-09	19.700	19.880	18.500	19.400	19.400	6,135,100
2026-10-08	20.070	20.560	19.510	19.770	19.770	5,676,122
2026-09-30	20.550	20.700	19.880	19.930	19.930	6,431,434
2026-09-29	20.740	21.050	20.500	20.700	20.700	5,156,205
2026-09-28	22.100	22.110	20.750	20.990	20.990	5,789,100
2026-09-24	22.350	22.780	22.120	22.210	22.210	5,387,200
2026-09-23	22.550	22.790	22.180	22.470	22.470	5,932,790
2026-09-22	23.000	23.060	22.420	22.560	22.560	7,179,450
2026-09-21	22.860	23.370	22.550	22.700	22.700	8,676,710
2026-09-18	22.880	23.080	22.420	22.840	22.840	13,058,660
2026-09-17	23.090	23.430	22.340	22.610	22.610	17,848,301
2026-09-16	22.540	23.900	22.180	23.630	23.630	25,550,473
2026-09-15	20.800	23.100	20.600	22.100	22.100	15,458,559
2026-09-14	20.610	21.090	20.360	20.750	20.750	3,503,410
2026-09-11	20.920	21.230	20.280	20.790	20.790	4,751,400
2026-09-10	21.360	21.910	21.200	21.390	21.390	4,272,700
2026-09-09	21.720	22.260	21.320	21.540	21.540	3,855,453
2026-09-08	21.840	22.370	21.650	21.780	21.780	3,984,213
2026-09-07	21.670	22.080	21.570	21.840	21.840	3,737,940
2026-09-04	22.090	22.480	21.360	21.660	21.660	5,675,570
2026-09-03	22.470	22.500	21.770	22.060	22.060	5,481,760
2026-09-02	22.720	23.070	22.130	22.300	22.300	5,689,200
2026-09-01	23.450	23.450	22.660	22.950	22.950	6,704,070
2026-08-31	22.340	23.500	22.340	23.360	23.360	9,149,440
2026-08-28	22.720	23.500	22.470	23.030	23.030	10,527,700
2026-08-27	22.160	23.130	22.030	22.720	22.720	7,994,760
2026-08-26	22.500	22.500	21.560	21.960	21.960	7,378,400
2026-08-25	22.130	22.550	21.600	22.300	22.300	8,830,500
2026-08-24	22.500	23.250	22.240	22.740	22.740	10,647,300
2026-08-21	22.300	22.840	21.810	22.740	22.740	7,168,682
2026-08-20	22.780	23.070	22.350	22.560	22.560	8,334,986
2026-08-19	23.500	24.180	22.900	23.050	23.050	10,763,100
2026-08-18	24.580	25.210	24.000	24.110	24.110	12,098,800
2026-08-17	23.750	24.960	23.230	24.770	24.770	15,329,900
2026-08-14	23.120	23.490	22.810	23.280	23.280	5,610,605
2026-08-13	23.880	23.980	23.030	23.090	23.090	7,597,800
2026-08-12	23.310	23.890	23.190	23.710	23.710	7,613,140
2026-08-11	23.450	23.560	22.960	23.330	23.330	10,961,440
2026-08-10	23.130	23.990	22.660	23.740	23.740	15,409,590
2026-08-07	23.500	23.890	22.100	23.310	23.310	17,934,061
2026-08-06	21.710	23.690	21.500	23.410	23.410	16,467,000
2026-08-05	20.910	22.160	20.820	21.910	21.910	10,616,500
2026-08-04	20.110	21.050	19.690	20.950	20.950	9,961,345
2026-08-03	20.120	20.330	19.500	19.790	19.790	7,496,695
2026-07-31	20.000	21.360	19.780	19.800	19.800	11,319,005
2026-07-30	19.790	20.140	18.880	18.930	18.930	9,694,080
2026-07-29	20.600	20.980	19.220	20.150	20.150	13,904,140
2026-07-28	21.700	22.800	20.480	20.530	20.530	13,638,952
2026-07-27	20.710	21.500	20.430	21.470	21.470	9,275,822
2026-07-24	21.310	21.730	20.910	20.910	20.910	9,420,105
2026-07-23	20.630	21.790	20.440	21.660	21.660	12,044,400

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.0300 CNY
2024-06-28	0.1000 CNY
2023-03-23	0.2850 CNY
2022-05-27	0.1000 CNY
2020-05-07	0.0500 CNY
2019-05-20	0.1515 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.