Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.100	21.020	20.070	20.910	20.910	1,494,067
2026-10-19	20.100	20.730	19.790	20.400	20.400	1,763,500
2026-10-16	20.100	21.010	19.970	20.500	20.500	2,850,600
2026-10-15	20.580	20.640	19.700	19.750	19.750	2,389,700
2026-10-14	21.880	21.900	20.780	20.840	20.840	1,897,850
2026-10-13	21.270	22.100	20.800	21.900	21.900	2,712,852
2026-10-12	22.110	22.140	21.400	21.490	21.490	1,841,325
2026-10-09	22.110	22.210	21.000	22.020	22.020	3,847,947
2026-10-08	22.080	22.600	21.940	22.240	22.240	3,311,792
2026-09-30	22.170	22.390	22.040	22.080	22.080	2,968,300
2026-09-29	22.500	22.550	21.960	22.170	22.170	5,669,336
2026-09-28	23.890	24.000	22.530	22.630	22.630	6,886,424
2026-09-24	23.120	24.550	22.770	24.540	24.540	7,123,227
2026-09-23	22.250	23.470	22.070	23.350	23.170	4,826,921
2026-09-22	22.020	22.480	21.930	22.250	22.079	3,105,535
2026-09-21	21.400	22.190	21.400	22.010	21.840	2,966,074
2026-09-18	21.180	21.380	20.880	21.200	21.037	2,126,089
2026-09-17	20.880	21.200	20.630	21.020	20.858	1,818,095
2026-09-16	20.480	20.980	20.390	20.970	20.808	2,176,521
2026-09-15	20.540	21.180	20.450	20.540	20.382	3,072,936
2026-09-14	20.750	20.860	20.410	20.630	20.471	3,756,025
2026-09-11	20.330	20.770	20.110	20.680	20.521	4,302,146
2026-09-10	21.850	22.260	20.800	20.910	20.749	8,674,120
2026-09-09	23.010	24.990	22.700	22.890	22.714	9,390,771
2026-09-08	20.990	21.450	20.830	21.300	21.136	1,589,000
2026-09-07	21.100	21.320	20.910	21.050	20.888	1,188,100
2026-09-04	21.410	21.580	20.810	20.970	20.808	1,620,000
2026-09-03	21.680	21.860	21.090	21.150	20.987	1,857,100
2026-09-02	21.670	21.850	21.220	21.560	21.394	1,367,171
2026-09-01	21.580	21.830	21.460	21.770	21.602	1,534,350
2026-08-31	21.470	21.710	21.100	21.640	21.473	1,736,600
2026-08-28	21.410	21.450	21.020	21.210	21.047	1,634,100
2026-08-27	20.680	21.660	20.640	21.310	21.146	2,255,700
2026-08-26	20.590	21.170	20.590	20.770	20.610	1,559,700
2026-08-25	20.130	21.220	20.130	20.890	20.729	2,557,300
2026-08-24	20.580	20.580	19.800	20.200	20.044	1,365,500
2026-08-21	20.210	20.580	20.080	20.400	20.243	1,161,300
2026-08-20	20.420	21.050	20.400	20.410	20.253	1,366,500
2026-08-19	21.020	21.200	20.280	20.380	20.223	2,311,100
2026-08-18	21.470	21.470	21.010	21.340	21.176	1,146,600
2026-08-17	21.320	21.780	20.660	21.350	21.185	2,200,900
2026-08-14	20.640	21.050	20.410	21.050	20.888	1,987,800
2026-08-13	21.240	21.400	20.560	20.600	20.441	2,457,567
2026-08-12	20.890	21.350	20.800	21.300	21.136	1,525,455
2026-08-11	20.880	21.060	20.530	20.930	20.769	1,821,800
2026-08-10	20.380	20.890	20.270	20.860	20.699	2,006,400
2026-08-07	20.880	21.220	20.100	20.400	20.243	2,562,400
2026-08-06	20.460	21.040	20.360	21.000	20.838	2,293,394
2026-08-05	20.430	21.200	19.710	20.660	20.501	4,100,208
2026-08-04	19.500	20.530	19.040	20.420	20.263	5,088,684
2026-08-03	18.280	19.860	18.200	19.410	19.260	4,503,284
2026-07-31	18.120	18.560	18.120	18.270	18.129	2,115,763
2026-07-30	18.280	18.420	17.690	17.850	17.712	2,394,700
2026-07-29	17.970	18.330	17.740	18.280	18.139	2,292,900
2026-07-28	17.830	18.590	17.660	17.970	17.832	2,321,500
2026-07-27	17.100	18.080	17.090	17.980	17.841	2,137,698
2026-07-24	17.470	17.670	17.070	17.130	16.998	1,939,698
2026-07-23	16.890	17.730	16.830	17.700	17.564	2,057,400
2026-07-22	17.130	17.450	16.810	16.910	16.780	2,717,000
2026-07-21	16.750	17.170	15.460	17.120	16.988	4,660,408

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.1800 CNY
2026-05-27	0.1800 CNY
2025-09-26	0.1500 CNY
2025-05-29	0.1600 CNY
2024-09-27	0.1500 CNY
2024-05-29	0.2000 CNY
2023-06-15	0.1800 CNY
2022-06-15	0.2700 CNY

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