Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.400	23.480	22.900	23.020	22.548	3,024,264
2025-07-22	23.520	24.160	23.280	23.480	22.998	5,042,929
2025-07-21	23.020	24.240	22.730	23.840	23.351	5,939,300
2025-07-18	23.090	23.210	22.800	23.000	22.528	2,704,900
2025-07-17	22.480	23.240	22.320	23.140	22.665	3,387,371
2025-07-16	22.270	22.700	22.210	22.500	22.038	2,071,771
2025-07-15	22.360	22.580	21.990	22.290	21.833	1,947,400
2025-07-14	22.010	22.520	21.960	22.440	21.980	2,237,973
2025-07-11	22.130	22.280	21.850	21.980	21.529	1,969,273
2025-07-10	22.200	22.600	22.060	22.230	21.774	2,266,100
2025-07-09	22.350	22.440	22.130	22.230	21.774	2,767,700
2025-07-08	22.030	22.600	21.740	22.380	21.921	3,907,050
2025-07-07	21.510	21.830	21.480	21.820	21.372	1,213,700
2025-07-04	21.920	21.920	21.560	21.620	21.176	1,578,973
2025-07-03	21.920	21.980	21.640	21.950	21.500	1,569,700
2025-07-02	21.900	21.950	21.600	21.790	21.343	1,373,160
2025-07-01	21.830	22.210	21.680	21.940	21.490	2,297,300
2025-06-30	21.860	21.860	21.600	21.830	21.382	1,902,500
2025-06-27	21.590	21.970	21.570	21.690	21.245	1,968,629
2025-06-26	21.720	21.790	21.310	21.470	21.029	1,818,000
2025-06-25	21.840	21.890	21.470	21.720	21.274	2,384,400
2025-06-24	20.760	21.830	20.670	21.790	21.343	3,532,760
2025-06-23	20.200	20.630	20.180	20.600	20.177	1,207,200
2025-06-20	20.500	21.050	20.220	20.310	19.893	1,745,600
2025-06-19	20.960	21.210	20.500	20.520	20.099	1,908,800
2025-06-18	20.990	21.110	20.620	21.100	20.667	1,499,500
2025-06-17	21.140	21.270	20.810	21.020	20.589	1,418,100
2025-06-16	21.170	21.340	21.060	21.170	20.736	1,699,400
2025-06-13	21.600	21.700	21.010	21.190	20.755	2,771,200
2025-06-12	21.980	22.120	21.460	21.660	21.216	3,420,900
2025-06-11	20.960	22.180	20.960	21.870	21.421	4,738,621
2025-06-10	21.210	21.430	20.660	20.950	20.520	2,080,587
2025-06-09	21.040	21.360	20.930	21.270	20.834	2,217,400
2025-06-06	20.980	21.080	20.880	21.040	20.608	1,511,287
2025-06-05	20.910	21.140	20.760	21.050	20.618	1,907,000
2025-06-04	21.240	21.350	20.860	20.940	20.510	2,601,800
2025-06-03	20.900	21.550	20.700	21.230	20.794	3,923,387
2025-05-30	20.850	21.200	20.300	20.870	20.442	3,098,587
2025-05-29	20.170	21.120	20.120	20.850	20.422	3,225,300
2025-05-28	20.270	20.590	20.110	20.150	19.580	1,229,800
2025-05-27	20.100	20.490	19.900	20.270	19.696	1,149,400
2025-05-26	20.090	20.530	20.020	20.260	19.687	1,098,100
2025-05-23	20.270	20.600	20.010	20.090	19.522	1,656,900
2025-05-22	20.400	20.900	20.210	20.270	19.696	1,727,960
2025-05-21	21.100	21.150	20.380	20.600	20.017	2,198,400
2025-05-20	20.790	21.100	20.650	21.090	20.493	1,336,287
2025-05-19	20.850	20.880	20.500	20.790	20.202	1,389,400
2025-05-16	20.530	20.990	20.310	20.780	20.192	1,446,300
2025-05-15	20.660	20.880	20.410	20.570	19.988	1,213,200
2025-05-14	20.750	21.050	20.500	20.640	20.056	1,632,100
2025-05-13	21.230	21.260	20.770	20.850	20.260	1,284,000
2025-05-12	21.100	21.250	20.790	21.000	20.406	1,723,700
2025-05-09	21.170	21.200	20.700	20.730	20.143	1,904,340
2025-05-08	20.570	21.370	20.450	21.200	20.600	3,035,700
2025-05-07	20.790	20.970	20.450	20.640	20.056	2,211,640
2025-05-06	20.010	20.780	20.010	20.590	20.007	2,180,300
2025-04-30	19.700	20.130	19.700	20.000	19.434	1,578,000
2025-04-29	19.420	19.890	19.080	19.650	19.094	1,718,700
2025-04-28	19.530	19.550	19.100	19.280	18.734	1,552,000
2025-04-25	19.410	19.750	19.140	19.470	18.919	2,298,600

← NewerPage 6 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.