Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	16.400	16.890	16.160	16.630	16.017	1,711,800
2024-07-24	16.670	16.920	16.450	16.580	15.969	1,932,500
2024-07-23	17.350	17.370	16.750	16.750	16.132	2,274,083
2024-07-22	17.210	17.350	17.010	17.300	16.662	2,371,300
2024-07-19	17.160	17.400	17.050	17.190	16.556	2,675,200
2024-07-18	17.550	17.560	16.800	17.210	16.575	4,187,400
2024-07-17	18.820	18.850	17.710	17.740	17.086	6,429,576
2024-07-16	18.950	19.170	18.680	19.100	18.396	4,365,845
2024-07-15	19.290	19.870	18.870	19.010	18.309	5,934,919
2024-07-12	20.370	20.380	19.620	19.690	18.964	6,952,249
2024-07-11	20.550	20.920	20.090	20.880	20.110	8,393,493
2024-07-10	21.000	21.420	20.300	20.470	19.715	10,573,220
2024-07-09	19.030	23.710	18.660	22.060	21.247	15,619,320
2024-07-08	18.380	20.830	18.300	19.790	19.060	10,044,800
2024-07-05	18.640	19.930	18.110	19.170	18.463	8,796,958
2024-07-04	18.360	21.100	18.360	19.930	19.195	13,184,770
2024-07-03	16.180	19.780	16.030	19.780	19.051	8,607,544
2024-07-02	15.770	16.800	15.700	16.480	15.872	2,174,090
2024-07-01	15.750	15.880	15.300	15.790	15.208	975,000
2024-06-28	15.730	16.060	15.710	15.820	15.237	883,096
2024-06-27	15.860	16.190	15.700	15.730	15.150	762,896
2024-06-26	15.300	15.980	14.980	15.960	15.372	912,496
2024-06-25	15.110	15.530	15.070	15.230	14.668	780,513
2024-06-24	15.910	15.920	15.080	15.120	14.563	1,141,000
2024-06-21	16.240	16.240	15.690	15.990	15.400	773,900
2024-06-20	16.640	16.770	16.240	16.240	15.641	915,694
2024-06-19	16.730	16.880	16.570	16.650	16.036	1,140,215
2024-06-18	16.310	16.750	16.220	16.720	16.104	906,900
2024-06-17	16.330	16.670	16.230	16.310	15.709	1,060,600
2024-06-14	16.420	16.500	16.100	16.330	15.728	662,100
2024-06-13	16.430	16.600	16.150	16.420	15.815	980,221
2024-06-12	16.100	16.490	15.970	16.410	15.805	1,129,763
2024-06-11	15.900	15.980	15.360	15.950	15.362	1,209,700
2024-06-07	15.230	15.950	15.230	15.900	15.314	1,349,400
2024-06-06	16.190	16.350	15.000	15.260	14.697	1,625,394
2024-06-05	16.680	16.710	16.200	16.200	15.603	1,022,100
2024-06-04	17.220	17.480	16.500	16.690	16.075	1,711,000
2024-06-03	17.690	18.160	17.280	17.420	16.778	1,829,400
2024-05-31	17.550	17.700	17.280	17.550	16.903	1,151,300
2024-05-30	17.400	18.120	17.280	17.390	16.749	1,904,600
2024-05-29	16.940	17.550	16.940	17.400	16.758	1,022,446
2024-05-28	17.400	17.460	17.090	17.180	16.354	745,246
2024-05-27	17.260	17.510	16.930	17.420	16.582	866,700
2024-05-24	17.490	17.630	17.240	17.320	16.487	843,000
2024-05-23	18.030	18.090	17.490	17.520	16.678	1,178,800
2024-05-22	17.960	18.050	17.410	18.010	17.144	1,061,400
2024-05-21	17.910	17.940	17.620	17.700	16.849	937,100
2024-05-20	18.180	18.180	17.880	17.920	17.058	745,700
2024-05-17	17.880	18.020	17.600	18.010	17.144	1,042,100
2024-05-16	17.630	17.930	17.580	17.770	16.916	1,047,237
2024-05-15	17.700	17.940	17.420	17.470	16.630	1,120,837
2024-05-14	17.610	17.860	17.460	17.720	16.868	1,280,600
2024-05-13	17.950	17.950	17.170	17.290	16.459	1,682,300
2024-05-10	18.450	18.450	17.910	17.940	17.077	1,936,000
2024-05-09	18.370	18.760	18.140	18.420	17.534	2,276,217
2024-05-08	18.880	19.640	18.320	18.530	17.639	3,593,100
2024-05-07	18.600	19.450	18.240	19.120	18.201	3,017,700
2024-05-06	17.990	18.540	17.990	18.500	17.610	1,535,900
2024-04-30	18.400	18.420	17.840	17.950	17.087	1,653,877
2024-04-29	18.080	18.400	17.930	18.380	17.496	1,953,292

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.