Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.530	17.840	17.160	17.820	16.963	2,232,144
2024-04-25	17.710	17.920	17.320	17.660	16.811	1,791,997
2024-04-24	16.940	17.480	16.940	17.450	16.611	1,342,455
2024-04-23	16.570	17.090	16.560	16.940	16.126	1,321,634
2024-04-22	17.010	17.010	16.050	16.660	15.859	1,340,300
2024-04-19	16.700	16.990	16.410	16.820	16.011	1,590,626
2024-04-18	17.400	17.450	16.650	16.700	15.897	2,509,100
2024-04-17	16.020	17.430	15.840	17.430	16.592	2,838,800
2024-04-16	16.770	16.990	14.800	15.320	14.583	2,829,602
2024-04-15	18.000	18.400	16.630	17.010	16.192	2,802,600
2024-04-12	19.030	19.080	17.920	18.200	17.325	2,977,900
2024-04-11	18.120	19.510	17.800	19.290	18.363	3,543,800
2024-04-10	18.990	19.060	17.840	18.120	17.249	1,993,104
2024-04-09	18.730	19.000	18.450	18.800	17.896	1,827,631
2024-04-08	19.730	19.790	18.580	18.610	17.715	3,136,015
2024-04-03	19.750	20.320	19.210	19.900	18.943	3,251,034
2024-04-02	19.610	20.080	19.610	19.720	18.772	2,690,297
2024-04-01	19.240	19.750	19.240	19.620	18.677	2,974,724
2024-03-29	18.650	19.550	18.550	19.550	18.610	3,684,288
2024-03-28	17.880	18.840	17.790	18.510	17.620	3,071,400
2024-03-27	18.580	18.740	17.560	17.600	16.754	3,163,333
2024-03-26	18.970	19.400	18.300	18.680	17.782	3,781,620
2024-03-25	20.300	20.410	19.080	19.090	18.172	5,243,463
2024-03-22	20.510	22.660	20.090	20.820	19.819	9,017,197
2024-03-21	19.550	21.500	19.330	21.170	20.152	8,530,857
2024-03-20	19.350	19.770	19.150	19.400	18.467	3,363,696
2024-03-19	19.240	19.850	19.190	19.280	18.353	4,341,103
2024-03-18	19.300	19.490	19.040	19.380	18.448	4,576,325
2024-03-15	18.400	18.970	18.110	18.970	18.058	3,124,725
2024-03-14	19.070	19.100	18.080	18.360	17.477	4,132,640
2024-03-13	18.990	19.570	18.550	19.410	18.477	5,767,135
2024-03-12	18.840	19.100	18.490	18.850	17.944	3,444,539
2024-03-11	18.490	19.370	18.180	18.870	17.963	4,684,710
2024-03-08	18.370	18.710	17.770	18.620	17.725	4,776,178
2024-03-07	19.110	19.920	18.400	18.430	17.544	6,698,772
2024-03-06	19.380	20.660	19.370	19.520	18.581	7,557,507
2024-03-05	19.810	20.970	19.540	19.540	18.600	10,121,340
2024-03-04	19.700	23.430	18.640	21.790	20.742	14,977,450
2024-03-01	21.550	21.550	20.810	21.550	20.514	7,953,201
2024-02-29	14.610	17.960	14.610	17.960	17.096	3,194,567
2024-02-28	16.800	17.350	14.930	14.970	14.250	3,591,051
2024-02-27	15.820	16.650	15.800	16.640	15.840	1,961,751
2024-02-26	15.740	16.410	15.660	15.810	15.050	2,091,783
2024-02-23	14.760	15.900	14.760	15.780	15.021	1,889,721
2024-02-22	14.320	14.780	14.120	14.740	14.031	1,253,571
2024-02-21	13.620	14.770	13.620	14.360	13.670	1,697,600
2024-02-20	13.750	13.970	13.320	13.830	13.165	1,308,954
2024-02-19	13.320	13.990	13.320	13.750	13.089	1,911,547
2024-02-08	11.550	13.090	11.100	13.050	12.423	2,437,579
2024-02-07	12.430	12.450	11.350	11.550	10.995	2,633,378
2024-02-06	12.030	13.010	11.090	12.350	11.756	2,926,798
2024-02-05	14.180	14.300	11.800	12.030	11.452	2,279,911
2024-02-02	15.460	15.670	13.850	14.330	13.641	1,413,000
2024-02-01	15.800	15.810	15.010	15.440	14.698	1,215,600
2024-01-31	17.000	17.000	15.720	15.810	15.050	1,158,400
2024-01-30	17.370	17.680	16.900	16.970	16.154	826,000
2024-01-29	18.350	18.540	17.660	17.660	16.811	738,500
2024-01-26	18.170	18.600	18.160	18.290	17.411	926,000
2024-01-25	17.390	18.250	17.220	18.170	17.296	985,192
2024-01-24	17.240	17.710	16.700	17.320	16.487	1,206,121

← NewerPage 11 of 21 · 1,217 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.