Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.900	18.900	18.570	18.620	17.574	539,921
2023-02-01	18.680	18.800	18.500	18.750	17.697	596,142
2023-01-31	18.300	18.690	18.230	18.650	17.602	594,400
2023-01-30	17.980	18.600	17.980	18.450	17.413	774,718
2023-01-20	17.750	17.950	17.750	17.890	16.885	337,984
2023-01-19	17.690	17.880	17.560	17.780	16.781	385,358
2023-01-18	17.490	17.620	17.440	17.600	16.611	353,100
2023-01-17	17.630	17.690	17.480	17.490	16.507	273,258
2023-01-16	17.400	17.660	17.400	17.630	16.639	368,500
2023-01-13	17.340	17.420	17.200	17.400	16.422	327,900
2023-01-12	17.140	17.430	17.140	17.300	16.328	337,774
2023-01-11	17.390	17.390	17.030	17.100	16.139	394,900
2023-01-10	17.420	17.510	17.250	17.350	16.375	309,857
2023-01-09	17.450	17.680	17.340	17.480	16.498	430,926
2023-01-06	17.310	17.580	17.180	17.440	16.460	558,733
2023-01-05	17.090	17.370	17.000	17.310	16.337	562,307
2023-01-04	17.190	17.280	16.990	17.090	16.130	368,175
2023-01-03	16.600	17.180	16.590	17.140	16.177	427,175
2022-12-30	16.960	17.090	16.600	16.690	15.752	489,500
2022-12-29	16.930	17.260	16.830	16.880	15.932	348,921
2022-12-28	17.270	17.320	16.780	16.820	15.875	450,121
2022-12-27	17.350	17.580	16.900	17.250	16.281	603,761
2022-12-26	17.000	17.390	16.820	17.340	16.366	381,036
2022-12-23	16.880	17.200	16.760	17.020	16.064	405,345
2022-12-22	18.030	18.100	17.030	17.140	16.177	805,112
2022-12-21	18.620	18.640	17.850	17.850	16.847	903,845
2022-12-20	18.530	19.120	18.310	18.790	17.734	897,895
2022-12-19	19.010	19.030	18.460	18.550	17.508	736,809
2022-12-16	19.450	19.450	18.700	19.040	17.970	1,420,752
2022-12-15	19.100	19.800	18.930	19.560	18.461	1,934,913
2022-12-14	19.790	19.790	18.880	19.220	18.140	1,959,754
2022-12-13	18.330	19.910	18.330	19.640	18.536	3,327,223
2022-12-12	18.250	18.390	17.940	18.280	17.253	431,021
2022-12-09	18.460	18.580	18.150	18.270	17.243	424,221
2022-12-08	18.530	18.530	18.220	18.370	17.338	272,510
2022-12-07	18.650	18.670	18.380	18.380	17.347	354,100
2022-12-06	18.970	18.970	18.450	18.580	17.536	428,200
2022-12-05	18.600	18.780	18.550	18.700	17.649	436,600
2022-12-02	18.380	18.600	18.370	18.580	17.536	434,962
2022-12-01	18.540	18.690	18.250	18.430	17.394	554,312
2022-11-30	18.340	18.500	18.100	18.220	17.196	443,100
2022-11-29	17.760	18.250	17.760	18.190	17.168	408,882
2022-11-28	18.010	18.110	17.660	17.850	16.847	387,010
2022-11-25	18.780	18.780	18.100	18.100	17.083	456,900
2022-11-24	18.440	18.840	18.440	18.660	17.612	323,809
2022-11-23	18.740	18.740	18.130	18.440	17.404	418,421
2022-11-22	18.910	19.090	18.510	18.630	17.583	460,900
2022-11-21	18.630	18.920	18.440	18.920	17.857	452,409
2022-11-18	19.180	19.190	18.640	18.770	17.715	751,993
2022-11-17	18.870	19.360	18.490	19.190	18.112	935,754
2022-11-16	18.740	19.090	18.610	18.910	17.848	740,299
2022-11-15	18.280	18.760	18.030	18.740	17.687	666,562
2022-11-14	18.360	18.370	18.100	18.130	17.111	476,684
2022-11-11	18.850	18.850	18.180	18.250	17.225	570,428
2022-11-10	18.540	18.600	18.230	18.310	17.281	499,028
2022-11-09	18.740	18.840	18.540	18.540	17.498	459,000
2022-11-08	18.850	19.120	18.520	18.740	17.687	692,609
2022-11-07	18.410	19.450	18.410	18.840	17.781	1,231,947
2022-11-04	18.500	19.570	18.410	19.070	17.999	1,849,981
2022-11-03	18.370	19.060	18.100	18.620	17.574	1,010,707

← NewerPage 16 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.