Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	21.180	21.430	20.610	20.850	19.848	1,971,687
2023-07-27	21.490	21.790	21.200	21.240	20.219	2,047,400
2023-07-26	21.620	21.740	21.130	21.190	20.171	1,907,900
2023-07-25	20.740	21.880	20.650	21.620	20.580	3,375,900
2023-07-24	20.500	20.700	20.220	20.650	19.657	1,183,007
2023-07-21	21.270	21.270	20.400	20.470	19.486	2,535,194
2023-07-20	21.530	21.560	21.050	21.180	20.162	1,927,812
2023-07-19	21.980	22.190	21.150	21.320	20.295	3,976,913
2023-07-18	22.200	22.450	21.880	22.330	21.256	2,495,325
2023-07-17	22.580	22.770	22.080	22.200	21.133	3,151,070
2023-07-14	23.950	24.120	22.820	22.900	21.799	5,787,329
2023-07-13	24.400	24.730	23.610	24.070	22.913	6,499,240
2023-07-12	25.200	25.860	24.440	24.800	23.608	9,316,029
2023-07-11	23.880	26.660	23.620	26.110	24.855	11,797,460
2023-07-10	22.800	24.850	22.520	24.330	23.160	9,772,972
2023-07-07	22.220	23.500	22.130	22.960	21.856	6,137,151
2023-07-06	22.920	22.930	22.190	22.390	21.313	6,423,054
2023-07-05	21.850	23.750	21.330	23.460	22.332	10,334,380
2023-07-04	21.210	22.120	20.910	21.950	20.895	4,427,607
2023-07-03	22.300	22.990	21.920	22.130	21.066	4,779,417
2023-06-30	21.380	23.210	21.380	22.610	21.523	7,701,836
2023-06-29	20.670	23.350	20.640	22.050	20.990	6,948,398
2023-06-28	21.650	21.650	19.000	20.510	19.524	5,612,447
2023-06-27	21.280	22.490	21.010	22.200	21.133	7,002,503
2023-06-26	21.350	22.140	21.190	21.500	20.466	2,963,800
2023-06-21	21.280	21.750	21.010	21.430	20.400	1,622,207
2023-06-20	21.370	21.780	21.020	21.270	20.247	1,091,154
2023-06-19	21.070	21.720	21.070	21.400	20.371	1,356,326
2023-06-16	21.100	21.600	21.100	21.120	20.105	1,181,370
2023-06-15	21.100	21.790	20.760	21.080	20.066	1,726,710
2023-06-14	21.580	21.800	21.070	21.140	19.952	1,334,100
2023-06-13	21.690	21.870	21.240	21.530	20.320	2,670,039
2023-06-12	20.000	21.680	20.000	21.610	20.396	3,089,437
2023-06-09	19.640	20.190	19.520	20.120	18.990	860,534
2023-06-08	19.850	20.050	19.530	19.530	18.433	519,015
2023-06-07	19.980	19.980	19.610	19.700	18.593	536,500
2023-06-06	20.310	20.380	19.750	19.760	18.650	772,421
2023-06-05	20.510	20.810	20.370	20.470	19.320	799,300
2023-06-02	20.020	20.700	20.020	20.610	19.452	1,060,171
2023-06-01	20.230	20.420	19.920	20.090	18.961	772,500
2023-05-31	20.430	20.570	20.080	20.170	19.037	618,700
2023-05-30	20.400	20.540	20.140	20.450	19.301	561,088
2023-05-29	20.720	20.940	20.200	20.320	19.178	759,500
2023-05-26	20.700	20.940	20.260	20.810	19.641	954,621
2023-05-25	20.480	20.810	20.360	20.570	19.414	728,005
2023-05-24	20.800	20.880	20.530	20.580	19.424	993,600
2023-05-23	20.970	21.060	20.680	20.690	19.527	1,127,921
2023-05-22	20.840	21.050	20.630	20.960	19.782	1,005,616
2023-05-19	20.560	21.090	20.470	20.920	19.745	1,489,840
2023-05-18	20.660	20.920	20.300	20.690	19.527	1,396,845
2023-05-17	20.180	20.790	20.070	20.590	19.433	1,406,979
2023-05-16	20.390	20.390	20.050	20.180	19.046	1,357,788
2023-05-15	19.860	20.780	19.730	20.550	19.395	2,342,927
2023-05-12	19.960	21.090	19.820	20.080	18.952	2,082,950
2023-05-11	19.780	19.800	19.500	19.550	18.452	653,840
2023-05-10	18.500	19.890	18.500	19.690	18.584	1,234,894
2023-05-09	18.950	19.240	18.620	18.630	17.583	472,388
2023-05-08	19.280	19.280	18.660	18.930	17.866	538,200
2023-05-05	19.120	19.260	18.890	19.070	17.999	435,055
2023-05-04	18.730	19.290	18.700	19.250	18.168	646,240

← NewerPage 14 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.