Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	23.400	23.470	23.210	23.400	23.073	1,857,326
2026-01-15	22.920	23.380	22.900	23.360	23.034	1,602,637
2026-01-14	23.220	23.460	22.810	23.000	22.679	2,307,101
2026-01-13	23.100	23.310	22.760	23.120	22.797	1,927,700
2026-01-12	22.600	23.160	22.580	23.090	22.768	2,115,191
2026-01-09	22.580	22.660	22.400	22.640	22.324	1,601,600
2026-01-08	22.460	22.640	22.260	22.580	22.265	1,625,021
2026-01-07	22.320	22.640	22.240	22.440	22.127	1,959,231
2026-01-06	22.260	22.370	22.000	22.320	22.008	2,110,931
2026-01-05	22.160	22.400	21.920	22.170	21.860	1,808,270
2025-12-31	21.820	22.190	21.690	22.100	21.791	1,503,494
2025-12-30	21.760	22.100	21.590	21.850	21.545	969,500
2025-12-29	21.760	22.050	21.670	21.790	21.486	1,132,050
2025-12-26	22.110	22.110	21.580	21.790	21.486	2,060,699
2025-12-25	22.090	22.160	21.890	22.060	21.752	1,104,596
2025-12-24	21.860	22.030	21.780	21.970	21.663	850,200
2025-12-23	21.850	22.160	21.670	21.890	21.584	1,336,084
2025-12-22	22.400	22.400	21.860	21.870	21.565	1,288,829
2025-12-19	21.810	22.280	21.810	21.970	21.663	1,024,300
2025-12-18	21.650	22.100	21.530	21.850	21.545	1,266,430
2025-12-17	22.010	22.380	21.310	21.770	21.466	2,462,215
2025-12-16	23.100	23.100	22.070	22.170	21.860	2,767,894
2025-12-15	22.930	23.590	22.500	23.150	22.827	3,911,604
2025-12-12	24.430	24.430	22.850	22.900	22.580	5,849,353
2025-12-11	22.800	22.860	22.220	22.230	21.920	1,334,146
2025-12-10	22.630	23.000	22.550	22.800	22.482	1,509,919
2025-12-09	22.580	23.500	22.580	22.840	22.521	3,053,400
2025-12-08	22.520	22.700	22.510	22.580	22.265	664,100
2025-12-05	22.110	22.540	22.010	22.480	22.166	822,600
2025-12-04	22.400	22.400	22.060	22.110	21.801	671,700
2025-12-03	22.620	22.670	22.220	22.400	22.087	866,157
2025-12-02	22.740	22.740	22.460	22.520	22.206	890,009
2025-12-01	22.430	22.950	22.430	22.810	22.491	1,509,400
2025-11-28	22.480	22.480	22.130	22.340	22.028	962,900
2025-11-27	22.440	22.440	21.820	22.180	21.870	891,900
2025-11-26	22.010	22.320	21.860	21.960	21.653	928,006
2025-11-25	22.040	22.480	21.980	21.980	21.673	1,090,581
2025-11-24	21.760	22.140	21.600	21.940	21.634	872,475
2025-11-21	22.640	22.870	21.500	21.650	21.348	1,775,401
2025-11-20	22.990	22.990	22.620	22.670	22.353	822,300
2025-11-19	22.960	23.150	22.600	22.700	22.383	1,549,400
2025-11-18	23.430	23.650	22.880	23.030	22.708	2,489,416
2025-11-17	23.840	23.890	23.420	23.570	23.241	1,974,000
2025-11-14	23.430	24.300	23.320	23.890	23.556	4,345,630
2025-11-13	23.400	23.450	23.150	23.380	23.053	1,280,075
2025-11-12	23.470	23.500	23.190	23.340	23.014	1,119,400
2025-11-11	23.610	23.630	23.300	23.420	23.093	1,245,400
2025-11-10	23.530	23.690	23.400	23.550	23.221	1,047,400
2025-11-07	23.900	23.900	23.440	23.560	23.231	1,626,800
2025-11-06	23.840	23.980	23.620	23.950	23.616	1,840,975
2025-11-05	23.190	23.980	23.190	23.820	23.487	3,042,787
2025-11-04	23.480	23.700	23.250	23.470	23.142	1,315,508
2025-11-03	23.420	23.540	23.260	23.470	23.142	937,126
2025-10-31	23.260	23.520	23.020	23.400	23.073	1,177,907
2025-10-30	23.480	23.680	23.200	23.260	22.935	1,454,100
2025-10-29	23.780	23.780	23.460	23.580	23.251	1,292,060
2025-10-28	23.520	23.900	23.360	23.750	23.418	1,949,121
2025-10-27	23.420	23.680	22.970	23.580	23.251	2,179,744
2025-10-24	23.300	23.300	22.870	23.080	22.758	1,322,596
2025-10-23	22.550	23.080	22.550	23.060	22.738	1,920,787

← NewerPage 4 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.