Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.290	17.690	17.030	17.160	16.335	1,454,621
2024-01-22	18.500	19.170	17.460	17.670	16.820	1,022,500
2024-01-19	19.470	19.470	18.800	18.920	18.010	738,942
2024-01-18	19.240	19.630	18.650	19.280	18.353	1,070,848
2024-01-17	19.980	20.110	19.440	19.440	18.505	879,500
2024-01-16	20.310	20.380	19.770	19.990	19.029	911,200
2024-01-15	20.470	20.470	19.880	20.280	19.305	895,780
2024-01-12	20.430	20.760	20.290	20.400	19.419	924,900
2024-01-11	20.470	20.690	20.130	20.430	19.448	1,236,400
2024-01-10	20.560	20.760	20.030	20.230	19.257	867,604
2024-01-09	20.630	21.150	20.470	20.590	19.600	919,743
2024-01-08	20.960	21.350	20.600	20.650	19.657	667,907
2024-01-05	21.540	22.000	21.140	21.200	20.181	1,692,600
2024-01-04	21.540	21.840	21.300	21.490	20.457	485,890
2024-01-03	22.210	22.210	21.480	21.640	20.600	609,921
2024-01-02	21.980	21.980	21.720	21.900	20.847	911,996
2023-12-29	21.210	21.750	21.120	21.730	20.685	891,499
2023-12-28	20.560	21.270	20.450	21.200	20.181	872,400
2023-12-27	20.410	20.780	20.320	20.530	19.543	602,027
2023-12-26	20.860	20.880	20.340	20.400	19.419	846,436
2023-12-25	20.800	20.950	20.670	20.860	19.857	1,162,100
2023-12-22	21.150	21.150	20.710	20.850	19.848	791,889
2023-12-21	21.380	21.380	20.460	20.930	19.924	939,200
2023-12-20	21.470	21.580	21.050	21.100	20.085	693,927
2023-12-19	21.130	21.260	20.840	21.100	20.085	862,219
2023-12-18	21.270	21.520	21.000	21.090	20.076	806,501
2023-12-15	21.450	21.490	21.150	21.260	20.238	678,575
2023-12-14	21.730	21.770	21.300	21.320	20.295	1,025,400
2023-12-13	21.320	21.730	21.140	21.470	20.438	1,025,130
2023-12-12	21.340	21.480	21.110	21.380	20.352	977,600
2023-12-11	21.170	21.460	20.910	21.250	20.228	1,181,900
2023-12-08	21.360	21.670	21.170	21.170	20.152	2,033,000
2023-12-07	21.940	21.940	21.160	21.220	20.200	2,492,789
2023-12-06	21.770	22.290	21.610	21.840	20.790	1,676,951
2023-12-05	21.720	22.550	21.720	21.900	20.847	3,127,645
2023-12-04	21.810	22.060	21.670	21.860	20.809	1,731,101
2023-12-01	22.210	22.210	21.590	21.850	20.799	2,417,800
2023-11-30	22.530	22.790	21.770	22.230	21.161	4,334,821
2023-11-29	23.300	24.460	22.830	22.910	21.808	7,363,808
2023-11-28	22.000	22.680	21.600	22.600	21.513	3,775,060
2023-11-27	22.010	22.050	21.420	21.860	20.809	2,230,911
2023-11-24	21.880	21.880	21.250	21.350	20.323	1,484,900
2023-11-23	21.500	21.910	21.420	21.780	20.733	1,608,528
2023-11-22	21.860	22.180	21.520	21.540	20.504	1,444,413
2023-11-21	21.990	22.090	21.700	21.870	20.818	1,764,606
2023-11-20	22.300	22.300	21.810	21.980	20.923	2,328,429
2023-11-17	21.440	22.320	21.440	22.310	21.237	4,226,044
2023-11-16	21.730	22.060	21.500	21.540	20.504	1,854,930
2023-11-15	21.900	22.090	21.470	21.860	20.809	3,021,518
2023-11-14	21.890	21.890	21.380	21.680	20.638	2,730,958
2023-11-13	21.990	22.120	21.510	21.820	20.771	4,224,434
2023-11-10	21.400	22.370	21.120	21.970	20.914	6,811,625
2023-11-09	20.790	22.490	20.580	21.900	20.847	6,451,700
2023-11-08	20.760	20.950	20.580	20.690	19.695	857,800
2023-11-07	20.960	20.990	20.610	20.850	19.848	861,541
2023-11-06	20.310	20.660	20.260	20.640	19.648	876,797
2023-11-03	20.080	20.400	19.990	20.230	19.257	665,341
2023-11-02	20.300	20.350	19.950	19.980	19.019	541,900
2023-11-01	20.200	20.290	19.910	20.270	19.295	730,892
2023-10-31	20.210	20.210	19.940	20.060	19.095	564,646

← NewerPage 12 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.