Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	17.720	18.200	16.360	16.570	16.442	3,262,300
2026-07-17	18.730	18.780	17.530	17.620	17.484	2,993,914
2026-07-16	18.520	19.080	18.330	18.670	18.526	2,009,700
2026-07-15	18.790	19.150	18.600	18.670	18.526	2,428,504
2026-07-14	19.480	19.480	18.700	18.970	18.824	2,887,500
2026-07-13	20.080	20.160	19.010	19.050	18.903	2,841,063
2026-07-10	20.550	20.990	20.320	20.330	20.173	2,592,500
2026-07-09	20.460	20.700	19.920	20.610	20.451	2,782,300
2026-07-08	21.100	21.190	20.520	20.700	20.540	2,921,800
2026-07-07	21.810	21.880	20.880	20.990	20.828	2,548,832
2026-07-06	22.510	22.650	21.600	21.780	21.612	3,093,200
2026-07-03	21.780	23.030	21.600	22.630	22.456	4,221,814
2026-07-02	21.380	22.800	21.160	21.780	21.612	4,200,902
2026-07-01	21.630	22.000	21.080	21.390	21.225	3,712,760
2026-06-30	21.650	21.990	21.160	21.840	21.672	3,372,600
2026-06-29	22.720	22.950	21.210	21.600	21.434	6,082,707
2026-06-26	23.990	24.140	22.710	22.750	22.575	6,133,795
2026-06-25	25.240	25.500	23.790	23.850	23.666	7,382,404
2026-06-24	26.240	26.990	24.820	25.700	25.502	9,277,738
2026-06-23	24.750	26.760	24.610	26.660	26.455	9,597,861
2026-06-22	25.390	25.490	24.140	24.740	24.549	5,204,100
2026-06-18	25.360	26.050	25.080	25.490	25.294	4,992,527
2026-06-17	24.810	26.430	24.640	25.650	25.452	6,907,296
2026-06-16	24.380	25.200	24.200	24.890	24.698	4,820,100
2026-06-15	23.390	24.610	23.230	24.610	24.420	5,437,500
2026-06-12	23.800	24.160	23.170	23.240	23.061	5,264,253
2026-06-11	24.400	24.490	22.900	23.460	23.279	6,013,965
2026-06-10	23.900	24.580	23.600	24.580	24.391	6,132,828
2026-06-09	23.680	24.100	23.500	24.030	23.845	3,652,000
2026-06-08	23.180	24.140	23.120	23.560	23.378	3,728,000
2026-06-05	24.200	24.880	23.500	24.400	24.212	5,234,500
2026-06-04	24.570	24.730	23.850	24.180	23.994	5,069,100
2026-06-03	25.050	25.540	24.560	24.810	24.619	4,781,200
2026-06-02	25.600	25.990	24.550	25.060	24.867	4,316,887
2026-06-01	25.080	26.050	25.030	25.680	25.482	4,655,197
2026-05-29	27.240	27.490	25.450	25.810	25.611	6,778,996
2026-05-28	26.830	27.700	26.310	27.600	27.387	8,295,593
2026-05-27	28.000	29.100	26.880	27.100	26.891	8,886,100
2026-05-26	30.600	30.980	27.900	28.540	28.141	11,862,760
2026-05-25	31.770	32.880	30.890	31.160	30.725	11,590,840
2026-05-22	30.800	32.880	30.600	31.770	31.326	13,837,390
2026-05-21	32.400	34.990	29.360	32.180	31.731	20,661,400
2026-05-20	26.190	31.010	25.990	31.010	30.577	13,718,040
2026-05-19	23.750	25.880	23.600	25.840	25.479	8,380,383
2026-05-18	23.580	23.820	23.340	23.760	23.428	1,865,400
2026-05-15	23.480	24.050	23.300	23.680	23.349	2,084,200
2026-05-14	23.590	23.900	23.330	23.630	23.300	2,247,800
2026-05-13	23.360	23.680	23.260	23.490	23.162	1,536,300
2026-05-12	23.890	24.090	23.310	23.440	23.113	2,279,600
2026-05-11	24.000	24.470	23.660	23.930	23.596	3,737,200
2026-05-08	23.390	23.670	23.380	23.460	23.132	1,406,163
2026-05-07	23.600	23.670	23.340	23.370	23.044	1,759,394
2026-05-06	23.430	23.690	23.340	23.570	23.241	2,477,276
2026-04-30	22.970	23.420	22.970	23.260	22.935	1,620,100
2026-04-29	22.940	23.080	22.760	22.970	22.649	1,694,500
2026-04-28	23.160	23.350	22.900	22.990	22.669	1,720,900
2026-04-27	22.940	23.250	22.780	23.000	22.679	2,045,349
2026-04-24	22.490	23.180	22.490	23.080	22.758	2,085,900
2026-04-23	23.020	23.020	22.480	22.670	22.353	2,244,600
2026-04-22	22.440	22.980	22.300	22.940	22.620	3,002,900

← NewerPage 2 of 21 · 1,216 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.