Yantai Ishikawa Sealing Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	20.770	20.880	20.400	20.860	20.270	2,222,800
2024-10-25	20.060	20.840	19.980	20.780	20.192	3,788,296
2024-10-24	20.370	20.690	19.900	19.910	19.347	2,186,900
2024-10-23	20.310	20.730	20.110	20.360	19.784	2,522,665
2024-10-22	20.600	20.630	20.060	20.320	19.745	2,384,000
2024-10-21	19.830	20.860	19.610	20.460	19.881	3,883,300
2024-10-18	19.000	20.100	18.910	19.830	19.269	2,660,262
2024-10-17	19.460	19.670	18.960	19.080	18.540	1,799,460
2024-10-16	18.900	19.730	18.850	19.260	18.715	1,716,501
2024-10-15	19.500	19.990	19.200	19.200	18.657	2,062,500
2024-10-14	19.140	19.710	18.770	19.680	19.123	2,327,765
2024-10-11	19.700	19.740	18.600	18.920	18.385	2,692,800
2024-10-10	19.860	20.430	19.320	19.700	19.143	3,348,058
2024-10-09	21.420	21.420	19.300	19.540	18.987	5,321,800
2024-10-08	24.000	24.000	20.420	22.270	21.640	8,213,112
2024-09-30	18.550	20.790	18.020	20.350	19.774	7,180,279
2024-09-27	17.120	18.000	16.910	17.860	17.355	4,724,845
2024-09-26	16.600	17.010	16.560	17.000	16.373	2,138,452
2024-09-25	16.690	16.970	16.520	16.600	15.988	2,740,170
2024-09-24	16.230	16.590	16.080	16.540	15.930	1,902,738
2024-09-23	16.140	16.250	15.940	16.160	15.564	699,200
2024-09-20	16.170	16.290	16.020	16.160	15.564	856,500
2024-09-19	15.930	16.310	15.860	16.130	15.535	1,325,538
2024-09-18	15.940	16.140	15.490	15.920	15.333	1,469,000
2024-09-13	16.390	16.400	15.940	15.940	15.352	1,603,300
2024-09-12	16.740	16.840	16.260	16.260	15.661	2,139,800
2024-09-11	16.710	16.860	16.560	16.740	16.123	1,381,000
2024-09-10	16.740	17.070	16.500	16.910	16.287	1,927,584
2024-09-09	16.780	17.180	16.660	16.890	16.267	2,578,247
2024-09-06	17.100	17.180	16.680	16.760	16.142	2,751,901
2024-09-05	17.680	17.720	16.950	17.220	16.585	5,559,550
2024-09-04	16.380	18.880	16.100	17.720	17.067	6,297,280
2024-09-03	16.390	16.680	16.330	16.470	15.863	1,166,500
2024-09-02	16.480	16.790	16.380	16.400	15.795	1,893,200
2024-08-30	16.360	16.720	16.160	16.500	15.892	2,142,800
2024-08-29	15.950	16.300	15.730	16.260	15.661	1,173,600
2024-08-28	15.660	16.130	15.580	15.940	15.352	1,094,200
2024-08-27	16.040	16.040	15.610	15.680	15.102	896,100
2024-08-26	15.700	16.120	15.650	16.040	15.449	851,201
2024-08-23	15.700	15.860	15.480	15.780	15.198	1,080,400
2024-08-22	16.100	16.200	15.700	15.700	15.121	978,000
2024-08-21	16.000	16.260	16.000	16.120	15.526	862,300
2024-08-20	16.210	16.280	15.850	15.980	15.391	1,107,100
2024-08-19	16.580	16.670	16.180	16.190	15.593	1,281,100
2024-08-16	16.700	16.730	16.430	16.560	15.949	1,019,800
2024-08-15	16.310	16.560	16.080	16.530	15.921	1,155,700
2024-08-14	16.510	16.610	16.310	16.380	15.776	986,000
2024-08-13	16.200	16.510	16.000	16.510	15.901	1,334,300
2024-08-12	15.760	16.500	15.760	16.190	15.593	1,388,400
2024-08-09	16.400	16.570	16.150	16.190	15.593	931,600
2024-08-08	16.560	16.560	15.930	16.150	15.555	1,322,844
2024-08-07	16.370	16.730	16.300	16.560	15.949	1,490,200
2024-08-06	16.180	16.380	16.060	16.370	15.766	1,472,174
2024-08-05	16.640	16.800	15.990	15.990	15.400	2,082,984
2024-08-02	17.090	17.280	16.750	16.760	16.142	1,805,100
2024-08-01	17.250	17.580	17.210	17.300	16.662	2,121,692
2024-07-31	16.910	17.370	16.890	17.350	16.710	2,762,984
2024-07-30	16.920	17.060	16.560	16.900	16.277	1,539,100
2024-07-29	16.980	17.040	16.760	16.930	16.306	1,354,000
2024-07-26	16.630	16.970	16.630	16.950	16.325	2,004,490

← NewerPage 9 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.