Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.240	12.290	12.070	12.080	12.080	1,161,702
2024-07-22	12.150	12.240	12.010	12.210	12.210	1,073,901
2024-07-19	11.890	12.160	11.870	12.050	12.050	859,200
2024-07-18	11.880	11.980	11.600	11.880	11.880	900,900
2024-07-17	12.250	12.250	11.820	11.980	11.980	917,500
2024-07-16	12.150	12.200	12.000	12.200	12.200	1,037,400
2024-07-15	12.420	12.470	12.100	12.150	12.150	1,105,200
2024-07-12	12.190	12.430	12.160	12.400	12.400	1,287,100
2024-07-11	12.050	12.270	12.010	12.190	12.190	1,505,800
2024-07-10	11.840	12.090	11.730	11.850	11.850	902,100
2024-07-09	11.600	11.860	11.430	11.840	11.840	994,601
2024-07-08	11.840	12.040	11.640	11.710	11.710	1,028,400
2024-07-05	11.700	11.700	11.700	11.700	11.700	0
2024-07-04	12.110	12.180	11.680	11.700	11.700	801,200
2024-07-03	12.160	12.340	12.010	12.060	12.060	832,500
2024-07-02	11.810	12.370	11.780	12.150	12.150	2,037,500
2024-07-01	11.900	12.030	11.700	11.890	11.890	944,557
2024-06-28	11.730	12.020	11.660	11.900	11.900	954,357
2024-06-27	12.020	12.160	11.770	11.780	11.780	957,100
2024-06-26	11.670	12.040	11.520	11.990	11.990	945,300
2024-06-25	11.540	11.870	11.510	11.710	11.710	1,162,400
2024-06-24	11.980	12.050	11.450	11.490	11.490	1,179,900
2024-06-21	12.050	12.150	11.840	12.060	12.060	806,401
2024-06-20	12.330	12.330	11.980	12.050	12.050	1,238,767
2024-06-19	12.380	12.500	12.270	12.290	12.290	2,149,500
2024-06-18	11.790	12.970	11.670	12.600	12.600	2,833,509
2024-06-17	11.910	11.960	11.780	11.820	11.820	598,552
2024-06-14	11.860	11.930	11.660	11.910	11.910	699,300
2024-06-13	12.090	12.120	11.800	11.840	11.840	1,044,801
2024-06-12	12.090	12.170	11.900	12.080	12.080	1,407,300
2024-06-11	11.900	12.100	11.740	12.020	12.020	1,149,700
2024-06-07	11.600	12.040	11.600	12.010	12.010	1,933,900
2024-06-06	12.150	12.160	11.320	11.420	11.420	2,169,600
2024-06-05	12.080	12.270	12.000	12.040	12.040	1,267,500
2024-06-04	12.410	12.470	12.010	12.220	12.220	1,612,600
2024-06-03	12.990	13.090	12.310	12.480	12.480	2,427,200
2024-05-31	12.900	13.060	12.770	13.030	13.030	1,468,200
2024-05-30	12.710	12.920	12.590	12.770	12.770	1,500,900
2024-05-29	12.650	12.890	12.630	12.710	12.710	1,292,000
2024-05-28	13.070	13.370	12.760	12.770	12.770	1,748,800
2024-05-27	12.780	13.030	12.740	12.990	12.990	1,370,801
2024-05-24	12.760	13.150	12.650	12.810	12.810	1,639,600
2024-05-23	12.960	13.100	12.730	12.810	12.810	2,033,210
2024-05-22	12.920	13.150	12.920	12.970	12.970	1,746,100
2024-05-21	13.350	13.420	13.020	13.130	13.130	1,803,800
2024-05-20	13.450	13.640	13.420	13.490	13.490	2,261,700
2024-05-17	13.270	13.470	13.100	13.420	13.420	2,078,560
2024-05-16	13.130	13.450	13.100	13.280	13.280	2,312,600
2024-05-15	13.150	13.260	12.960	13.040	13.040	1,760,000
2024-05-14	12.880	13.170	12.880	13.110	13.110	1,797,360
2024-05-13	13.330	13.330	12.800	12.840	12.840	3,060,500
2024-05-10	13.760	13.850	13.280	13.330	13.330	3,743,900
2024-05-09	13.910	14.140	13.540	13.750	13.750	6,830,100
2024-05-08	13.690	15.100	13.600	14.070	14.070	7,990,900
2024-05-07	13.490	13.790	13.340	13.730	13.730	2,165,600
2024-05-06	13.520	13.740	13.370	13.490	13.490	2,331,000
2024-04-30	13.390	13.610	13.120	13.360	13.360	2,146,300
2024-04-29	13.100	13.460	13.050	13.450	13.450	2,640,457
2024-04-26	13.250	13.250	12.780	13.040	13.040	2,496,600
2024-04-25	12.800	13.070	12.660	13.010	13.010	2,222,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-28	0.0875 CNY
2021-07-13	0.1805 CNY
2020-06-30	0.1146 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.