Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	17.810	18.470	17.810	18.370	17.338	490,449
2022-11-01	17.450	18.080	17.450	18.080	17.064	552,944
2022-10-31	16.920	17.580	16.920	17.370	16.394	401,819
2022-10-28	18.080	18.080	16.760	16.960	16.007	549,722
2022-10-27	18.090	18.470	18.070	18.090	17.074	393,500
2022-10-26	18.030	18.400	17.950	18.180	17.159	494,448
2022-10-25	18.340	18.350	17.660	18.040	17.026	419,382
2022-10-24	18.400	18.710	18.130	18.190	17.168	549,859
2022-10-21	18.300	18.400	18.000	18.360	17.328	327,258
2022-10-20	18.220	18.410	17.920	18.120	17.102	290,500
2022-10-19	18.400	18.550	18.260	18.300	17.272	376,048
2022-10-18	18.560	18.600	18.360	18.400	17.366	426,400
2022-10-17	17.700	18.540	17.700	18.510	17.470	701,219
2022-10-14	17.830	18.020	17.700	17.890	16.885	431,031
2022-10-13	17.440	17.870	17.430	17.690	16.696	593,624
2022-10-12	16.890	17.530	16.560	17.510	16.526	383,718
2022-10-11	16.810	17.060	16.530	16.890	15.941	251,298
2022-10-10	17.490	17.500	16.550	16.660	15.724	361,300
2022-09-30	17.420	17.690	17.060	17.120	16.158	299,400
2022-09-29	17.860	17.960	17.400	17.580	16.592	420,513
2022-09-28	18.000	18.050	17.410	17.470	16.488	323,466
2022-09-27	17.690	18.160	17.630	18.060	17.045	390,448
2022-09-26	17.790	18.080	17.410	17.690	16.696	361,313
2022-09-23	18.240	18.480	17.600	17.720	16.724	492,606
2022-09-22	18.410	18.790	18.200	18.230	17.206	344,538
2022-09-21	18.630	18.770	18.220	18.600	17.555	342,300
2022-09-20	18.320	18.750	18.320	18.660	17.612	310,400
2022-09-19	18.550	18.700	18.030	18.150	17.130	342,100
2022-09-16	19.140	19.140	18.550	18.550	17.508	389,788
2022-09-15	19.940	20.050	18.780	19.140	18.065	827,324
2022-09-14	19.900	19.950	19.620	19.870	18.754	352,449
2022-09-13	19.700	20.200	19.690	20.120	18.990	681,329
2022-09-09	19.860	20.010	19.480	19.700	18.593	636,648
2022-09-08	19.990	20.190	19.860	19.970	18.848	695,036
2022-09-07	20.180	20.250	19.850	19.990	18.867	541,340
2022-09-06	19.890	20.200	19.710	20.080	18.952	530,385
2022-09-05	19.860	20.120	19.700	19.890	18.772	464,291
2022-09-02	19.920	19.930	19.500	19.860	18.744	339,205
2022-09-01	19.500	19.840	19.490	19.490	18.395	442,362
2022-08-31	20.550	20.550	19.410	19.460	18.367	910,650
2022-08-30	21.020	21.180	20.380	20.550	19.395	794,433
2022-08-29	20.390	21.180	20.070	21.110	19.924	896,719
2022-08-26	20.300	21.200	20.280	20.700	19.537	1,084,956
2022-08-25	20.820	21.050	20.060	20.300	19.159	771,321
2022-08-24	21.970	22.180	20.700	20.750	19.584	1,141,700
2022-08-23	21.700	22.440	21.600	22.010	20.773	912,726
2022-08-22	22.670	22.690	21.900	22.120	20.877	983,776
2022-08-19	23.480	23.780	22.440	22.490	21.226	1,476,348
2022-08-18	23.300	23.720	23.100	23.460	22.142	924,700
2022-08-17	23.730	23.750	23.220	23.390	22.076	1,197,104
2022-08-16	23.570	24.180	23.420	23.750	22.416	1,446,212
2022-08-15	23.520	23.960	23.400	23.810	22.472	1,080,871
2022-08-12	23.900	24.630	23.660	23.790	22.453	1,966,668
2022-08-11	24.240	24.690	23.770	24.070	22.718	2,657,470
2022-08-10	23.100	23.990	22.880	23.930	22.585	2,077,939
2022-08-09	23.530	23.630	23.020	23.140	21.840	851,321
2022-08-08	22.470	23.410	22.100	23.390	22.076	1,666,124
2022-08-05	22.260	22.710	22.030	22.420	21.160	1,072,511
2022-08-04	22.230	22.700	22.020	22.510	21.245	884,521
2022-08-03	22.190	23.270	22.010	22.220	20.972	1,624,926

← NewerPage 17 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.