Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.550	23.080	22.550	23.060	22.738	1,920,787
2025-10-22	22.480	22.790	22.480	22.700	22.383	1,168,200
2025-10-21	22.380	22.680	22.110	22.640	22.324	1,504,700
2025-10-20	21.950	22.480	21.950	22.250	21.939	1,246,000
2025-10-17	22.430	22.510	21.840	21.840	21.535	1,340,044
2025-10-16	22.490	22.950	22.350	22.430	22.117	1,495,500
2025-10-15	22.660	22.890	22.410	22.510	22.196	1,998,293
2025-10-14	22.560	24.180	22.520	22.660	22.344	2,713,163
2025-10-13	22.460	22.600	21.400	22.500	22.186	1,618,700
2025-10-10	22.850	23.150	22.760	22.850	22.531	1,169,800
2025-10-09	22.750	22.970	22.460	22.830	22.511	1,258,507
2025-09-30	22.880	22.880	22.640	22.750	22.432	1,027,093
2025-09-29	22.380	22.960	22.110	22.810	22.491	1,516,900
2025-09-26	22.480	22.880	22.230	22.380	22.067	1,503,570
2025-09-25	22.930	23.170	22.550	22.570	22.107	1,861,500
2025-09-24	22.800	23.040	22.520	23.030	22.557	1,507,625
2025-09-23	23.090	23.270	22.040	22.870	22.401	2,527,344
2025-09-22	23.320	23.900	23.030	23.160	22.685	1,721,500
2025-09-19	23.330	23.560	23.080	23.110	22.636	1,763,795
2025-09-18	24.060	24.100	23.110	23.330	22.851	2,518,550
2025-09-17	23.800	24.220	23.600	23.960	23.468	2,866,729
2025-09-16	23.380	23.800	23.230	23.800	23.312	1,874,650
2025-09-15	23.400	23.520	23.220	23.370	22.890	1,171,100
2025-09-12	23.770	23.770	23.320	23.380	22.900	1,899,800
2025-09-11	23.220	23.780	23.000	23.770	23.282	2,372,121
2025-09-10	23.280	23.600	23.100	23.270	22.793	1,098,300
2025-09-09	23.460	23.700	23.230	23.300	22.822	1,477,500
2025-09-08	23.260	23.690	23.190	23.680	23.194	1,594,300
2025-09-05	22.840	23.260	22.730	23.260	22.783	1,425,956
2025-09-04	22.720	23.080	22.430	22.840	22.371	1,828,756
2025-09-03	23.460	23.760	22.650	22.720	22.254	1,758,000
2025-09-02	23.750	23.860	23.040	23.470	22.988	2,570,860
2025-09-01	23.660	23.960	23.520	23.870	23.380	2,147,900
2025-08-29	23.610	23.800	23.250	23.790	23.302	2,249,500
2025-08-28	23.680	24.020	22.810	23.620	23.135	3,619,090
2025-08-27	24.300	24.560	23.650	23.670	23.184	3,903,944
2025-08-26	24.480	24.560	24.110	24.390	23.890	2,568,577
2025-08-25	24.630	24.810	24.030	24.550	24.046	5,505,607
2025-08-22	25.040	25.290	24.520	24.610	24.105	5,187,148
2025-08-21	26.260	26.360	25.040	25.250	24.732	7,077,621
2025-08-20	24.630	26.290	24.430	26.280	25.741	9,342,387
2025-08-19	24.630	25.330	24.430	24.760	24.252	3,872,846
2025-08-18	24.720	25.080	24.520	24.740	24.232	5,995,497
2025-08-15	23.350	25.370	22.960	25.000	24.487	6,362,118
2025-08-14	24.120	24.580	23.400	23.400	22.920	2,316,087
2025-08-13	23.950	24.380	23.700	24.120	23.625	2,338,300
2025-08-12	24.080	24.080	23.700	23.910	23.419	1,756,420
2025-08-11	23.310	24.150	23.310	24.150	23.654	2,970,696
2025-08-08	23.340	23.440	23.030	23.400	22.920	1,459,996
2025-08-07	23.530	23.660	23.260	23.340	22.861	1,866,496
2025-08-06	23.340	23.690	23.340	23.510	23.028	2,265,770
2025-08-05	22.800	23.490	22.800	23.440	22.959	2,707,200
2025-08-04	22.420	22.860	22.330	22.800	22.332	1,469,700
2025-08-01	22.310	22.650	22.300	22.440	21.980	1,623,800
2025-07-31	22.480	22.910	22.230	22.310	21.852	1,951,820
2025-07-30	23.020	23.070	22.400	22.580	22.117	2,190,610
2025-07-29	23.180	23.310	22.840	23.020	22.548	1,900,600
2025-07-28	23.050	23.360	22.990	23.340	22.861	2,135,300
2025-07-25	22.900	23.080	22.830	23.030	22.557	1,859,971
2025-07-24	23.020	23.200	22.860	22.910	22.440	2,107,893

← NewerPage 5 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.