Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	18.270	18.770	18.270	18.730	17.678	535,353
2023-04-27	18.250	18.660	18.240	18.420	17.385	507,422
2023-04-26	18.010	18.520	17.970	18.410	17.376	548,700
2023-04-25	18.560	18.560	17.750	18.100	17.083	736,585
2023-04-24	18.450	18.790	18.250	18.700	17.649	544,752
2023-04-21	19.240	19.360	18.650	18.660	17.612	868,300
2023-04-20	19.640	19.790	19.100	19.120	18.046	1,056,700
2023-04-19	20.190	20.190	19.660	19.770	18.659	749,648
2023-04-18	20.210	20.280	19.700	19.750	18.640	1,092,232
2023-04-17	20.620	20.760	20.070	20.280	19.141	1,201,948
2023-04-14	20.790	20.790	20.360	20.660	19.499	1,453,519
2023-04-13	19.960	20.910	19.960	20.810	19.641	2,632,733
2023-04-12	20.190	20.340	19.880	19.920	18.801	525,900
2023-04-11	20.130	20.190	19.800	19.960	18.839	774,321
2023-04-10	20.210	20.700	19.990	20.270	19.131	910,200
2023-04-07	19.970	20.420	19.950	20.350	19.207	1,004,900
2023-04-06	19.980	20.130	19.790	20.000	18.876	1,024,800
2023-04-04	20.480	20.550	19.940	20.060	18.933	1,419,821
2023-04-03	20.530	20.760	20.150	20.600	19.443	2,415,652
2023-03-31	20.140	21.770	20.100	20.950	19.773	2,967,668
2023-03-30	20.380	20.980	19.820	20.170	19.037	1,982,801
2023-03-29	19.660	20.880	19.660	20.440	19.292	2,208,441
2023-03-28	19.570	19.980	19.420	19.910	18.791	1,109,902
2023-03-27	19.070	19.530	19.070	19.500	18.404	856,043
2023-03-24	19.090	19.180	18.930	19.110	18.036	504,414
2023-03-23	18.850	19.190	18.820	18.990	17.923	452,121
2023-03-22	18.940	19.290	18.820	19.000	17.932	416,700
2023-03-21	18.570	18.940	18.510	18.880	17.819	364,200
2023-03-20	18.400	18.640	18.010	18.570	17.527	445,261
2023-03-17	18.490	18.640	18.400	18.430	17.394	366,421
2023-03-16	18.700	18.790	18.330	18.330	17.300	491,601
2023-03-15	18.650	19.050	18.650	18.780	17.725	423,701
2023-03-14	19.000	19.100	18.350	18.580	17.536	712,240
2023-03-13	19.500	19.560	18.860	18.990	17.923	918,460
2023-03-10	19.700	19.970	19.500	19.520	18.423	851,531
2023-03-09	19.670	19.880	19.500	19.700	18.593	699,181
2023-03-08	19.700	19.940	19.620	19.760	18.650	896,817
2023-03-07	20.770	20.890	20.010	20.050	18.923	2,031,487
2023-03-06	20.390	21.470	20.190	21.000	19.820	2,976,248
2023-03-03	19.500	20.390	19.330	20.380	19.235	1,607,191
2023-03-02	19.940	20.130	19.450	19.500	18.404	700,802
2023-03-01	19.690	20.150	19.530	19.890	18.772	645,900
2023-02-28	19.710	19.740	19.410	19.640	18.536	450,853
2023-02-27	19.950	20.020	19.500	19.580	18.480	538,407
2023-02-24	20.120	20.380	19.830	19.950	18.829	697,631
2023-02-23	20.190	20.480	20.030	20.140	19.008	900,890
2023-02-22	20.000	20.510	20.000	20.190	19.056	679,578
2023-02-21	20.570	20.570	19.950	20.100	18.971	1,164,647
2023-02-20	20.190	20.780	19.880	20.470	19.320	1,405,853
2023-02-17	20.290	20.640	20.120	20.210	19.074	1,334,872
2023-02-16	21.400	21.410	20.030	20.250	19.112	2,406,709
2023-02-15	21.400	21.700	21.000	21.100	19.914	3,292,860
2023-02-14	20.140	22.370	19.770	21.730	20.509	5,001,772
2023-02-13	19.450	21.200	19.110	20.300	19.159	3,560,295
2023-02-10	19.140	19.420	19.060	19.290	18.206	629,340
2023-02-09	19.050	19.290	19.020	19.190	18.112	623,769
2023-02-08	19.060	19.180	18.900	19.070	17.999	604,264
2023-02-07	18.560	19.240	18.550	19.050	17.980	969,395
2023-02-06	18.680	18.680	18.290	18.580	17.536	370,900
2023-02-03	18.590	18.870	18.350	18.590	17.545	471,121

← NewerPage 15 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.