Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.590	12.820	12.400	12.820	12.820	2,102,300
2024-04-23	12.320	12.630	12.320	12.420	12.420	2,103,400
2024-04-22	12.480	12.500	11.940	12.300	12.300	2,195,600
2024-04-19	12.350	12.610	12.030	12.420	12.420	1,902,500
2024-04-18	12.350	12.690	12.020	12.420	12.420	2,965,200
2024-04-17	11.440	12.350	11.440	12.300	12.300	3,956,606
2024-04-16	12.350	12.350	11.340	11.400	11.400	4,868,807
2024-04-15	13.260	13.500	12.200	12.600	12.600	4,254,100
2024-04-12	13.590	13.870	13.420	13.470	13.470	1,934,256
2024-04-11	13.430	13.840	13.260	13.590	13.590	1,990,800
2024-04-10	13.940	13.940	13.260	13.490	13.490	3,050,000
2024-04-09	14.100	14.230	13.790	13.970	13.970	2,710,400
2024-04-08	14.480	14.520	14.010	14.100	14.100	2,959,089
2024-04-03	14.710	14.870	14.200	14.510	14.510	3,427,600
2024-04-02	15.100	15.250	14.730	14.870	14.870	4,367,758
2024-04-01	14.770	15.180	14.770	15.100	15.100	5,651,205
2024-03-29	14.480	15.500	14.400	14.860	14.860	4,080,700
2024-03-28	14.100	14.730	14.100	14.460	14.460	4,607,212
2024-03-27	14.900	14.900	13.900	13.970	13.970	4,853,989
2024-03-26	14.640	15.060	14.480	14.950	14.950	5,495,200
2024-03-25	14.570	15.670	14.420	14.780	14.780	8,003,921
2024-03-22	14.990	15.400	14.600	14.990	14.990	9,010,901
2024-03-21	15.930	16.160	15.160	15.160	15.160	14,098,701
2024-03-20	14.000	15.400	14.000	15.400	15.400	2,729,700
2024-03-19	14.100	14.290	13.960	14.000	14.000	3,145,900
2024-03-18	13.760	14.330	13.760	14.150	14.150	4,958,301
2024-03-15	13.490	13.770	13.360	13.750	13.750	3,640,301
2024-03-14	13.440	13.580	13.170	13.340	13.340	2,791,100
2024-03-13	13.350	13.800	13.320	13.510	13.510	4,496,800
2024-03-12	12.890	13.410	12.890	13.350	13.350	4,147,800
2024-03-11	12.670	12.950	12.590	12.900	12.900	2,438,601
2024-03-08	12.760	12.860	12.570	12.670	12.670	2,867,101
2024-03-07	12.880	13.360	12.770	12.770	12.770	4,940,600
2024-03-06	13.320	13.320	12.800	13.000	13.000	5,935,101
2024-03-05	12.970	13.910	12.660	13.450	13.450	6,036,100
2024-03-04	12.920	13.550	12.350	13.070	13.070	4,301,300
2024-03-01	12.790	13.050	12.650	12.920	12.920	2,850,000
2024-02-29	12.030	12.770	12.030	12.750	12.750	4,237,151
2024-02-28	13.600	13.980	12.200	12.200	12.200	6,039,405
2024-02-27	13.060	13.680	13.010	13.560	13.560	3,907,800
2024-02-26	12.680	13.470	12.680	13.170	13.170	5,666,312
2024-02-23	12.310	12.840	12.250	12.750	12.750	5,118,405
2024-02-22	12.250	12.760	12.110	12.430	12.430	6,043,358
2024-02-21	11.280	12.470	11.040	12.470	12.470	4,566,752
2024-02-20	11.100	11.370	10.860	11.340	11.340	3,365,806
2024-02-19	10.610	11.400	10.500	11.160	11.160	6,383,864
2024-02-08	9.800	10.870	9.250	10.800	10.800	7,385,121
2024-02-07	10.800	10.850	9.760	9.900	9.900	8,426,700
2024-02-06	10.670	11.310	10.310	10.840	10.840	5,958,704
2024-02-05	12.490	12.490	11.450	11.450	11.450	3,107,100
2024-02-02	13.480	13.780	12.240	12.720	12.720	3,002,005
2024-02-01	14.250	14.250	13.330	13.450	13.450	2,482,401
2024-01-31	14.700	14.860	14.030	14.140	14.140	2,431,300
2024-01-30	15.190	15.250	14.580	14.600	14.600	1,666,400
2024-01-29	15.800	15.810	15.080	15.150	15.150	2,891,100
2024-01-26	15.320	16.090	15.300	15.750	15.750	3,734,112
2024-01-25	14.690	15.450	14.530	15.420	15.420	3,437,210
2024-01-24	14.210	14.720	14.000	14.700	14.700	4,163,201
2024-01-23	14.070	14.170	13.700	14.070	14.070	3,297,600
2024-01-22	14.980	15.140	14.070	14.180	14.180	2,363,200

← NewerPage 11 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.