Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.290	20.290	19.860	20.120	19.153	1,062,434
2023-10-27	20.160	20.300	19.970	20.100	19.134	851,400
2023-10-26	20.000	20.190	19.640	20.180	19.210	742,417
2023-10-25	19.400	20.100	19.380	20.000	19.038	912,117
2023-10-24	18.650	19.480	18.650	19.390	18.458	836,169
2023-10-23	19.060	19.380	18.600	18.690	17.791	1,080,286
2023-10-20	19.230	19.650	18.970	19.070	18.153	860,500
2023-10-19	19.490	19.650	19.170	19.220	18.296	1,015,600
2023-10-18	19.960	20.040	19.600	19.630	18.686	610,427
2023-10-17	20.480	20.550	19.920	20.040	19.076	842,100
2023-10-16	20.750	20.750	20.100	20.240	19.267	879,210
2023-10-13	20.720	20.800	20.320	20.350	19.372	713,700
2023-10-12	20.500	20.800	20.360	20.720	19.724	1,121,317
2023-10-11	20.460	20.540	20.180	20.350	19.372	659,100
2023-10-10	20.610	20.840	20.370	20.440	19.457	691,800
2023-10-09	20.370	20.800	20.280	20.510	19.524	908,600
2023-09-28	19.990	20.470	19.990	20.280	19.305	646,848
2023-09-27	20.270	20.450	19.910	19.970	19.010	984,600
2023-09-26	20.240	20.300	19.860	19.990	19.029	456,833
2023-09-25	20.360	20.480	20.000	20.240	19.267	680,177
2023-09-22	19.660	20.310	19.580	20.310	19.333	773,292
2023-09-21	20.220	20.220	19.620	19.660	18.715	577,692
2023-09-20	20.220	20.680	19.970	20.000	19.038	560,215
2023-09-19	20.790	20.790	20.150	20.210	19.238	676,293
2023-09-18	20.350	21.120	20.120	20.790	19.790	1,028,200
2023-09-15	20.610	20.800	20.270	20.300	19.324	621,700
2023-09-14	20.750	20.780	20.440	20.590	19.600	752,087
2023-09-13	21.150	21.170	20.610	20.750	19.752	762,000
2023-09-12	21.140	21.280	20.940	21.130	20.114	765,700
2023-09-11	21.200	21.290	20.760	21.090	20.076	1,227,035
2023-09-08	20.530	21.220	20.530	20.950	19.943	1,654,394
2023-09-07	20.990	21.070	20.600	20.650	19.657	885,200
2023-09-06	20.600	20.980	20.590	20.930	19.924	816,192
2023-09-05	20.850	20.870	20.560	20.690	19.695	675,608
2023-09-04	20.820	20.940	20.530	20.700	19.705	715,448
2023-09-01	20.630	20.750	20.330	20.720	19.724	1,062,100
2023-08-31	20.630	20.760	20.350	20.490	19.505	923,314
2023-08-30	20.000	20.620	19.980	20.580	19.590	1,473,121
2023-08-29	18.970	20.150	18.930	20.130	19.162	2,214,147
2023-08-28	19.900	20.120	18.750	18.800	17.896	1,488,000
2023-08-25	19.530	19.530	18.710	18.870	17.963	1,493,521
2023-08-24	20.140	20.300	19.540	19.540	18.600	1,269,848
2023-08-23	20.600	20.600	20.010	20.200	19.229	957,948
2023-08-22	20.350	20.690	20.100	20.580	19.590	982,259
2023-08-21	20.810	20.810	20.300	20.310	19.333	814,865
2023-08-18	20.670	20.920	20.340	20.570	19.581	1,087,635
2023-08-17	19.830	20.640	19.660	20.590	19.600	1,319,500
2023-08-16	20.160	20.250	19.750	19.780	18.829	684,029
2023-08-15	20.480	20.580	20.020	20.130	19.162	724,500
2023-08-14	19.980	20.290	19.800	20.280	19.305	970,042
2023-08-11	20.720	20.750	20.180	20.220	19.248	1,286,676
2023-08-10	20.720	20.990	20.620	20.680	19.686	824,133
2023-08-09	21.040	21.660	20.680	20.740	19.743	2,173,900
2023-08-08	20.590	21.230	20.510	21.180	20.162	2,181,517
2023-08-07	20.720	20.750	20.410	20.530	19.543	882,000
2023-08-04	20.430	20.840	20.430	20.750	19.752	1,109,655
2023-08-03	20.650	20.930	20.460	20.520	19.533	1,258,596
2023-08-02	20.640	21.340	20.490	20.990	19.981	1,553,400
2023-08-01	20.880	20.880	20.480	20.630	19.638	1,134,222
2023-07-31	21.080	21.170	20.780	20.870	19.867	1,487,948

← NewerPage 13 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.