Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	28.490	28.560	27.920	28.540	26.638	1,378,769
2022-02-07	27.620	28.580	27.620	28.550	26.647	2,378,125
2022-01-28	27.200	27.660	26.840	27.230	25.415	1,235,099
2022-01-27	27.510	27.560	26.380	27.000	25.201	1,336,375
2022-01-26	27.150	28.010	27.010	27.620	25.779	1,540,071
2022-01-25	27.970	28.030	26.780	26.790	25.005	1,274,433
2022-01-24	28.050	28.500	27.560	27.970	26.106	964,140
2022-01-21	27.860	28.320	27.410	28.050	26.181	1,162,943
2022-01-20	29.290	29.410	27.900	27.900	26.041	2,275,460
2022-01-19	29.550	30.100	29.130	29.490	27.525	1,592,775
2022-01-18	30.450	30.450	29.400	29.520	27.553	1,718,462
2022-01-17	29.650	30.640	29.550	30.450	28.421	1,572,914
2022-01-14	29.660	30.300	29.400	29.880	27.889	1,818,169
2022-01-13	30.420	30.680	29.620	29.650	27.674	1,780,276
2022-01-12	30.540	31.070	30.240	30.680	28.635	2,418,113
2022-01-11	29.510	30.370	29.510	30.200	28.187	1,902,337
2022-01-10	29.240	30.100	29.240	29.690	27.711	1,604,351
2022-01-07	30.070	30.440	29.300	29.460	27.497	2,121,517
2022-01-06	29.070	30.480	29.000	29.970	27.973	3,237,238
2022-01-05	30.650	30.650	28.670	29.670	27.693	4,199,085
2022-01-04	30.510	31.010	30.300	30.570	28.533	2,097,000
2021-12-31	31.490	31.980	30.810	30.950	28.887	2,188,963
2021-12-30	31.420	32.000	31.070	31.350	29.261	2,579,761
2021-12-29	30.950	32.370	30.510	31.650	29.541	3,120,800
2021-12-28	32.400	32.400	30.560	30.800	28.747	2,616,773
2021-12-27	30.650	32.400	29.990	31.390	29.298	3,392,763
2021-12-24	33.230	33.950	30.520	30.620	28.579	4,872,784
2021-12-23	32.520	33.950	32.510	33.580	31.342	3,727,953
2021-12-22	33.000	33.400	32.030	33.000	30.801	3,760,474
2021-12-21	33.750	33.750	32.370	32.710	30.530	4,687,592
2021-12-20	33.910	35.680	33.690	34.110	31.837	5,661,459
2021-12-17	36.000	36.160	33.900	34.020	31.753	6,707,989
2021-12-16	33.800	37.580	33.530	36.240	33.825	9,641,508
2021-12-15	34.020	34.680	33.600	33.980	31.716	4,012,477
2021-12-14	33.490	34.340	32.760	34.150	31.874	4,910,849
2021-12-13	33.030	33.660	32.200	33.520	31.286	4,667,456
2021-12-10	34.240	34.240	33.130	33.280	31.062	4,862,164
2021-12-09	36.050	36.140	33.910	34.580	32.276	7,138,090
2021-12-08	33.800	37.850	33.010	36.000	33.601	9,589,396
2021-12-07	33.650	34.650	32.660	33.600	31.361	5,809,109
2021-12-06	34.010	34.790	32.900	33.140	30.932	5,554,146
2021-12-03	35.900	36.780	34.160	34.550	32.248	6,541,416
2021-12-02	37.700	38.280	36.180	36.450	34.021	7,763,498
2021-12-01	35.180	38.480	35.180	37.900	35.374	11,658,240
2021-11-30	35.730	36.970	34.800	35.450	33.088	7,075,887
2021-11-29	33.400	35.680	33.400	35.030	32.696	5,480,127
2021-11-26	33.720	35.580	33.720	34.160	31.884	5,344,703
2021-11-25	36.510	36.510	33.980	34.080	31.809	7,470,463
2021-11-24	36.870	37.260	35.980	36.520	34.086	8,340,393
2021-11-23	34.980	37.500	34.300	37.500	35.001	10,773,090
2021-11-22	34.990	37.440	34.600	35.550	33.181	11,615,370
2021-11-19	31.450	36.190	31.450	35.380	33.022	12,020,750
2021-11-18	33.130	35.280	32.000	32.190	30.045	8,834,011
2021-11-17	30.580	33.310	30.520	31.980	29.849	4,986,089
2021-11-16	32.050	32.260	30.580	30.590	28.551	4,108,046
2021-11-15	31.340	32.250	30.860	32.040	29.905	4,940,579
2021-11-12	30.040	31.260	29.730	30.850	28.794	4,005,410
2021-11-11	29.390	30.680	29.390	30.370	28.346	3,804,576
2021-11-10	28.880	29.480	28.690	29.360	27.403	2,068,780
2021-11-09	28.220	29.360	28.220	29.030	27.095	2,633,695

← NewerPage 20 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.