Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.190	23.270	22.010	22.220	20.972	1,624,926
2022-08-02	23.300	23.300	21.810	22.190	20.943	1,651,516
2022-08-01	22.730	23.800	22.730	23.560	22.236	1,703,116
2022-07-29	23.350	23.550	22.800	22.980	21.689	1,068,688
2022-07-28	22.880	23.500	22.610	23.320	22.010	1,902,667
2022-07-27	22.020	22.850	21.900	22.690	21.415	1,323,500
2022-07-26	22.520	22.520	21.640	22.050	20.811	819,591
2022-07-25	22.280	22.900	21.810	22.480	21.217	1,161,285
2022-07-22	22.500	22.790	22.080	22.400	21.141	762,308
2022-07-21	22.320	22.850	22.320	22.430	21.170	1,074,237
2022-07-20	23.500	23.500	22.290	22.510	21.245	1,313,115
2022-07-19	22.240	22.630	22.000	22.610	21.340	1,222,684
2022-07-18	21.730	22.350	21.700	22.020	20.783	934,728
2022-07-15	22.570	22.660	21.720	21.810	20.585	1,120,328
2022-07-14	20.820	22.610	20.510	22.120	20.877	2,291,703
2022-07-13	20.130	20.850	20.020	20.810	19.641	945,701
2022-07-12	21.050	21.200	20.060	20.120	18.990	1,045,945
2022-07-11	21.700	22.020	20.950	21.100	19.914	772,617
2022-07-08	22.120	22.450	21.790	21.820	20.594	788,506
2022-07-07	21.810	22.100	21.380	21.940	20.707	969,748
2022-07-06	21.460	21.870	21.240	21.560	20.349	734,449
2022-07-05	21.990	22.290	21.220	21.490	20.283	1,097,570
2022-07-04	22.050	22.160	21.640	22.010	20.773	754,285
2022-07-01	22.330	22.480	21.730	21.960	20.726	1,271,360
2022-06-30	22.380	22.940	22.380	22.500	21.236	1,229,323
2022-06-29	23.730	23.960	22.610	22.610	21.340	2,121,392
2022-06-28	23.750	24.300	23.360	23.870	22.529	2,129,947
2022-06-27	23.940	24.030	23.600	23.950	22.604	2,206,052
2022-06-24	24.000	24.370	23.610	24.080	22.727	3,948,335
2022-06-23	24.000	25.510	23.200	24.800	23.407	5,454,798
2022-06-22	22.760	23.290	22.550	23.120	21.821	1,466,640
2022-06-21	23.120	23.340	22.520	22.800	21.519	1,727,647
2022-06-20	23.070	23.610	22.790	23.200	21.896	1,897,263
2022-06-17	22.420	23.430	22.200	23.180	21.878	2,428,319
2022-06-16	22.650	23.090	22.400	22.530	21.264	1,982,777
2022-06-15	24.290	24.580	22.890	22.890	21.604	4,229,076
2022-06-14	22.380	24.720	21.750	24.380	22.755	5,934,320
2022-06-13	21.650	23.400	21.300	22.950	21.421	3,735,153
2022-06-10	20.560	21.700	20.560	21.560	20.123	1,592,423
2022-06-09	21.330	22.300	20.690	20.890	19.498	1,553,870
2022-06-08	21.570	21.730	20.760	21.330	19.909	1,222,863
2022-06-07	22.030	22.030	21.300	21.570	20.133	1,336,909
2022-06-06	21.880	22.200	21.820	22.030	20.562	1,863,022
2022-06-02	21.710	22.240	21.350	21.920	20.459	1,889,298
2022-06-01	21.980	22.640	21.730	21.890	20.431	2,117,674
2022-05-31	21.600	22.560	21.550	22.150	20.674	3,091,384
2022-05-30	21.780	22.850	20.360	22.850	21.327	3,669,842
2022-05-27	20.110	21.430	19.590	21.100	19.694	2,092,498
2022-05-26	19.940	20.180	19.330	19.960	18.630	766,243
2022-05-25	19.950	20.030	19.480	19.940	18.611	1,115,362
2022-05-24	20.680	21.550	19.900	19.950	18.621	2,167,182
2022-05-23	20.400	20.910	20.300	20.770	19.386	942,849
2022-05-20	20.370	20.540	20.120	20.350	18.994	759,020
2022-05-19	19.800	20.640	19.800	20.370	19.013	1,070,578
2022-05-18	20.090	20.500	19.850	20.140	18.798	874,156
2022-05-17	19.870	20.300	19.450	20.100	18.761	1,151,164
2022-05-16	21.000	21.580	19.580	19.940	18.611	2,042,323
2022-05-13	19.700	20.130	19.480	20.120	18.779	999,790
2022-05-12	19.600	19.830	19.160	19.560	18.257	690,769
2022-05-11	19.380	20.070	19.110	19.660	18.350	1,102,284

← NewerPage 18 of 21 · 1,213 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.