Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	18.680	18.730	18.280	18.640	18.113	968,811
2025-01-20	18.290	18.680	18.120	18.650	18.122	1,260,102
2025-01-17	17.930	18.380	17.930	18.230	17.714	750,527
2025-01-16	18.190	18.470	18.030	18.140	17.627	1,068,700
2025-01-15	18.280	18.410	18.080	18.180	17.666	1,103,200
2025-01-14	17.500	18.330	17.490	18.310	17.792	1,307,100
2025-01-13	17.220	17.500	16.710	17.420	16.927	1,159,900
2025-01-10	17.890	18.140	17.220	17.220	16.733	1,040,421
2025-01-09	17.600	18.120	17.600	17.930	17.423	882,321
2025-01-08	18.030	18.110	17.230	17.820	17.316	1,371,300
2025-01-07	17.310	18.700	17.290	18.110	17.598	1,729,202
2025-01-06	17.260	17.580	16.590	17.310	16.820	1,419,100
2025-01-03	18.070	18.340	17.290	17.330	16.840	1,456,800
2025-01-02	18.600	19.050	17.990	18.070	17.559	1,646,200
2024-12-31	19.220	19.400	18.730	18.750	18.219	1,522,210
2024-12-30	19.190	19.650	19.010	19.310	18.764	1,239,331
2024-12-27	19.610	20.130	19.580	19.720	19.162	1,351,100
2024-12-26	19.100	19.900	19.010	19.670	19.113	1,580,200
2024-12-25	19.560	19.630	18.900	19.100	18.560	1,419,800
2024-12-24	19.630	20.120	19.180	19.520	18.968	1,633,000
2024-12-23	20.620	20.780	19.460	19.520	18.968	2,612,100
2024-12-20	19.800	20.650	19.760	20.420	19.842	1,705,012
2024-12-19	19.880	20.000	19.490	19.830	19.269	1,170,100
2024-12-18	19.920	20.150	19.300	19.920	19.356	1,413,100
2024-12-17	20.680	20.680	19.690	19.790	19.230	1,838,700
2024-12-16	20.600	20.870	20.530	20.680	20.095	1,267,600
2024-12-13	21.000	21.060	20.560	20.590	20.007	1,616,600
2024-12-12	21.040	21.250	20.710	21.070	20.474	1,362,500
2024-12-11	20.800	21.080	20.580	21.040	20.445	1,659,675
2024-12-10	21.350	21.780	20.800	20.940	20.347	2,150,229
2024-12-09	20.660	21.320	20.580	20.890	20.299	2,303,500
2024-12-06	20.670	20.810	20.170	20.660	20.075	1,965,200
2024-12-05	20.300	20.840	20.280	20.670	20.085	1,889,000
2024-12-04	20.650	21.380	20.310	20.470	19.891	2,697,000
2024-12-03	20.360	20.670	20.250	20.520	19.939	1,886,748
2024-12-02	19.910	20.420	19.880	20.400	19.823	1,948,000
2024-11-29	19.450	19.960	19.280	19.840	19.279	1,426,500
2024-11-28	19.600	19.790	19.410	19.460	18.909	1,078,800
2024-11-27	19.160	19.660	18.620	19.630	19.075	1,607,200
2024-11-26	20.000	20.050	19.360	19.390	18.841	1,269,600
2024-11-25	19.450	19.900	19.420	19.900	19.337	1,487,500
2024-11-22	20.650	20.760	19.400	19.480	18.929	2,282,600
2024-11-21	20.530	20.920	20.260	20.670	20.085	1,830,673
2024-11-20	20.340	20.680	20.280	20.470	19.891	1,449,720
2024-11-19	19.880	20.450	19.730	20.430	19.852	1,436,700
2024-11-18	20.140	20.330	19.440	19.670	19.113	1,692,300
2024-11-15	20.530	20.850	20.010	20.130	19.560	1,705,900
2024-11-14	21.400	21.500	20.520	20.590	20.007	1,851,213
2024-11-13	21.310	21.460	20.680	21.380	20.775	2,493,700
2024-11-12	21.420	21.850	20.990	21.320	20.717	3,561,200
2024-11-11	20.510	21.370	20.510	21.360	20.756	2,443,000
2024-11-08	21.110	21.400	20.500	20.750	20.163	3,196,700
2024-11-07	20.260	20.880	20.250	20.880	20.289	2,582,100
2024-11-06	20.560	20.690	20.160	20.260	19.687	2,383,800
2024-11-05	19.770	20.580	19.770	20.390	19.813	2,127,100
2024-11-04	19.110	19.800	19.030	19.690	19.133	1,553,400
2024-11-01	20.050	20.170	19.090	19.110	18.569	2,468,294
2024-10-31	19.890	20.330	19.890	20.150	19.580	1,768,648
2024-10-30	20.140	20.410	19.780	20.000	19.434	1,937,400
2024-10-29	20.940	21.200	20.140	20.140	19.570	2,466,900

← NewerPage 8 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.