Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	19.140	19.340	18.840	19.100	18.560	2,141,040
2025-04-23	18.620	19.280	18.580	19.140	18.598	2,450,840
2025-04-22	18.320	18.600	18.290	18.460	17.938	1,324,500
2025-04-21	18.000	18.500	17.950	18.500	17.977	1,516,175
2025-04-18	18.130	18.250	17.900	18.090	17.578	1,134,200
2025-04-17	18.060	18.460	17.940	18.130	17.617	1,254,100
2025-04-16	18.520	18.600	17.830	18.190	17.675	1,568,800
2025-04-15	18.690	18.770	18.350	18.590	18.064	1,647,900
2025-04-14	18.510	18.790	18.480	18.510	17.986	1,784,600
2025-04-11	17.890	18.530	17.680	18.280	17.763	2,290,400
2025-04-10	17.860	18.550	17.860	18.040	17.530	3,042,100
2025-04-09	16.690	17.650	15.450	17.500	17.005	3,595,400
2025-04-08	16.860	17.680	16.510	17.190	16.704	3,544,837
2025-04-07	19.500	20.000	16.860	16.860	16.383	3,645,700
2025-04-03	21.010	21.500	20.800	21.070	20.474	1,816,400
2025-04-02	21.420	21.860	21.370	21.440	20.833	1,682,996
2025-04-01	21.600	22.060	21.500	21.560	20.950	2,380,396
2025-03-31	21.330	21.690	20.700	21.600	20.989	3,084,700
2025-03-28	21.810	22.100	21.530	21.550	20.940	2,070,092
2025-03-27	22.100	22.170	21.450	21.870	21.251	2,955,521
2025-03-26	21.990	22.450	21.950	22.230	21.601	3,538,000
2025-03-25	21.800	22.260	21.440	21.910	21.290	3,419,315
2025-03-24	22.400	22.500	21.230	21.840	21.222	4,208,936
2025-03-21	23.000	23.150	22.230	22.300	21.669	6,319,665
2025-03-20	23.200	23.850	22.910	23.620	22.952	6,244,831
2025-03-19	24.000	24.400	23.180	23.440	22.777	7,613,842
2025-03-18	24.500	25.000	23.650	24.300	23.612	10,328,000
2025-03-17	25.000	26.890	24.200	24.800	24.098	14,182,570
2025-03-14	23.850	25.980	22.920	25.400	24.681	14,101,190
2025-03-13	22.950	24.900	22.120	24.500	23.807	14,428,630
2025-03-12	21.400	25.300	21.400	22.990	22.339	12,336,250
2025-03-11	20.300	21.200	20.200	21.100	20.503	3,990,000
2025-03-10	20.210	21.080	20.100	20.650	20.066	3,796,000
2025-03-07	20.200	20.410	20.000	20.310	19.735	1,981,844
2025-03-06	19.760	20.280	19.760	20.090	19.522	1,727,100
2025-03-05	19.620	19.790	19.470	19.730	19.172	1,187,300
2025-03-04	19.200	19.640	19.050	19.620	19.065	1,405,600
2025-03-03	19.260	19.590	19.060	19.260	18.715	1,402,300
2025-02-28	19.680	19.840	19.180	19.230	18.686	1,317,500
2025-02-27	19.990	20.080	19.500	19.870	19.308	1,655,700
2025-02-26	19.560	20.100	19.560	19.940	19.376	2,029,269
2025-02-25	19.260	19.790	19.180	19.560	19.007	1,569,221
2025-02-24	19.460	19.580	19.230	19.470	18.919	1,378,000
2025-02-21	19.630	19.690	19.300	19.530	18.977	1,390,798
2025-02-20	19.280	19.570	19.070	19.570	19.016	1,595,544
2025-02-19	18.600	19.290	18.600	19.280	18.734	1,435,565
2025-02-18	19.230	19.380	18.630	18.660	18.132	1,414,300
2025-02-17	19.000	19.280	18.920	19.230	18.686	1,344,300
2025-02-14	18.930	19.160	18.770	18.910	18.375	852,600
2025-02-13	19.230	19.330	18.910	18.930	18.394	946,021
2025-02-12	19.380	19.400	19.110	19.250	18.705	1,295,892
2025-02-11	19.420	19.490	19.110	19.370	18.822	1,098,975
2025-02-10	19.390	19.400	19.120	19.400	18.851	1,232,126
2025-02-07	19.290	19.470	19.000	19.300	18.754	1,719,461
2025-02-06	18.900	19.290	18.900	19.290	18.744	1,200,200
2025-02-05	18.860	19.050	18.780	18.970	18.433	875,534
2025-01-27	19.110	19.170	18.780	18.820	18.287	905,421
2025-01-24	18.710	19.010	18.480	18.950	18.414	1,135,025
2025-01-23	18.750	19.050	18.590	18.600	18.074	987,213
2025-01-22	18.430	18.740	18.330	18.580	18.054	825,800

← NewerPage 7 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.