Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.440	22.980	22.300	22.940	22.620	3,002,900
2026-04-21	22.220	22.680	22.100	22.440	22.127	3,534,300
2026-04-20	21.710	21.870	21.680	21.800	21.496	769,300
2026-04-17	21.980	21.990	21.670	21.770	21.466	937,900
2026-04-16	21.440	22.000	21.300	21.880	21.574	1,347,800
2026-04-15	21.580	21.780	21.300	21.360	21.062	662,200
2026-04-14	21.860	21.860	21.400	21.570	21.269	863,800
2026-04-13	21.540	21.700	21.430	21.530	21.229	956,400
2026-04-10	21.590	21.980	21.460	21.610	21.308	1,118,800
2026-04-09	21.440	21.580	21.200	21.580	21.279	819,700
2026-04-08	21.200	21.550	21.150	21.520	21.219	1,081,200
2026-04-07	20.360	20.970	20.360	20.830	20.539	850,300
2026-04-03	21.090	21.150	20.210	20.280	19.997	1,050,308
2026-04-02	21.270	21.360	20.780	20.980	20.687	1,071,335
2026-04-01	21.100	21.320	21.010	21.230	20.934	1,262,397
2026-03-31	20.890	21.270	20.720	20.750	20.460	1,155,100
2026-03-30	20.310	20.860	20.230	20.860	20.569	1,050,700
2026-03-27	20.200	20.670	19.970	20.560	20.273	1,001,092
2026-03-26	20.580	20.930	20.230	20.320	20.036	1,088,200
2026-03-25	20.180	20.710	20.110	20.610	20.322	1,617,200
2026-03-24	19.760	20.190	19.330	20.140	19.859	1,800,524
2026-03-23	20.450	20.670	19.200	19.420	19.149	2,029,352
2026-03-20	21.800	21.840	20.750	20.760	20.470	1,881,758
2026-03-19	22.110	22.350	21.500	21.650	21.348	1,935,516
2026-03-18	22.030	22.370	21.790	22.350	22.038	1,226,016
2026-03-17	22.570	22.640	21.950	21.960	21.653	1,535,400
2026-03-16	22.500	22.600	22.220	22.470	22.156	1,097,121
2026-03-13	22.610	22.910	22.340	22.490	22.176	1,187,700
2026-03-12	23.150	23.220	22.460	22.540	22.225	1,484,284
2026-03-11	23.160	23.440	23.060	23.160	22.837	1,253,521
2026-03-10	22.530	23.230	22.520	23.200	22.876	1,563,317
2026-03-09	22.430	22.590	22.040	22.400	22.087	1,379,384
2026-03-06	22.070	22.770	22.020	22.660	22.344	1,650,153
2026-03-05	22.090	22.490	21.910	22.030	21.722	1,397,727
2026-03-04	21.700	22.150	21.650	21.800	21.496	1,456,563
2026-03-03	22.950	23.150	22.000	22.080	21.772	2,077,963
2026-03-02	23.520	23.660	22.780	22.930	22.610	2,526,000
2026-02-27	24.060	24.080	23.610	23.660	23.330	1,764,400
2026-02-26	24.010	24.050	23.830	24.050	23.714	1,255,800
2026-02-25	24.020	24.110	23.820	23.880	23.547	1,735,233
2026-02-24	23.540	24.090	23.540	24.030	23.694	2,199,533
2026-02-13	23.360	23.840	23.330	23.450	23.123	2,102,720
2026-02-12	23.560	23.720	23.310	23.490	23.162	1,269,300
2026-02-11	23.400	23.750	23.310	23.530	23.201	1,959,500
2026-02-10	23.440	23.490	23.210	23.480	23.152	1,895,800
2026-02-09	23.450	23.540	23.210	23.400	23.073	1,846,500
2026-02-06	23.300	23.650	23.030	23.260	22.935	1,777,700
2026-02-05	23.350	23.570	23.250	23.320	22.994	1,163,700
2026-02-04	23.520	23.850	23.320	23.440	23.113	1,967,900
2026-02-03	22.930	23.730	22.820	23.500	23.172	2,159,400
2026-02-02	23.100	23.320	22.770	22.840	22.521	1,545,900
2026-01-30	22.710	23.260	22.560	23.210	22.886	1,801,550
2026-01-29	23.200	23.350	22.610	22.750	22.432	1,563,100
2026-01-28	23.470	23.540	23.000	23.090	22.768	1,158,800
2026-01-27	23.500	23.560	22.710	23.460	23.132	1,872,648
2026-01-26	24.000	24.010	23.200	23.450	23.123	2,331,848
2026-01-23	23.830	24.020	23.800	23.850	23.517	2,193,507
2026-01-22	23.960	23.980	23.720	23.900	23.566	1,588,067
2026-01-21	23.470	23.890	23.330	23.880	23.547	1,887,500
2026-01-20	23.650	23.890	23.310	23.690	23.359	1,927,363

← NewerPage 3 of 21 · 1,217 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.