Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	15.340	15.340	14.930	14.940	14.940	1,441,800
2024-01-18	15.320	15.350	14.770	15.150	15.150	2,672,810
2024-01-17	15.740	15.820	15.300	15.320	15.320	2,132,200
2024-01-16	15.770	15.970	15.500	15.800	15.800	2,239,900
2024-01-15	15.770	15.800	15.580	15.740	15.740	1,516,500
2024-01-12	16.090	16.190	15.840	15.840	15.840	1,929,900
2024-01-11	15.870	16.070	15.790	16.010	16.010	1,687,901
2024-01-10	16.150	16.250	15.820	15.880	15.880	2,625,200
2024-01-09	16.020	16.380	16.010	16.210	16.210	2,661,510
2024-01-08	16.240	16.390	15.940	15.940	15.940	2,411,400
2024-01-05	16.760	16.900	16.280	16.330	16.330	2,697,100
2024-01-04	16.510	16.900	16.390	16.800	16.800	3,581,700
2024-01-03	16.570	17.200	16.370	16.510	16.510	2,963,900
2024-01-02	16.450	16.900	16.400	16.680	16.680	3,339,151
2023-12-29	16.150	16.540	16.150	16.500	16.500	2,794,400
2023-12-28	15.970	16.320	15.770	16.230	16.230	3,213,200
2023-12-27	15.940	16.130	15.820	15.950	15.950	2,276,800
2023-12-26	16.130	16.220	15.750	15.830	15.830	3,838,850
2023-12-25	16.420	16.440	15.890	16.060	16.060	4,436,917
2023-12-22	16.380	16.630	16.250	16.370	16.370	3,770,900
2023-12-21	16.340	16.580	16.110	16.420	16.420	4,678,851
2023-12-20	16.590	16.890	16.360	16.420	16.420	5,283,651
2023-12-19	17.010	17.170	16.450	16.570	16.570	6,612,800
2023-12-18	17.270	17.630	17.000	17.030	17.030	7,132,400
2023-12-15	17.400	17.800	17.150	17.290	17.290	7,899,600
2023-12-14	17.100	17.850	17.000	17.420	17.420	10,058,701
2023-12-13	16.940	17.550	16.770	17.310	17.310	10,255,301
2023-12-12	16.860	17.020	16.560	16.940	16.940	8,053,851
2023-12-11	16.790	17.170	16.730	16.870	16.870	8,738,617
2023-12-08	17.500	17.800	16.900	16.950	16.950	15,500,378
2023-12-07	19.950	20.050	18.320	18.320	18.320	16,341,207
2023-12-06	19.040	20.940	18.950	20.360	20.360	26,347,478
2023-12-05	19.760	19.760	19.000	19.040	19.040	11,143,651
2023-12-04	20.130	20.340	19.160	20.060	20.060	14,556,718
2023-12-01	20.620	20.800	19.650	20.110	20.110	16,003,617
2023-11-30	20.800	21.950	20.400	21.230	21.230	21,786,218
2023-11-29	19.180	21.710	19.000	21.710	21.710	25,558,154
2023-11-28	19.500	20.120	18.580	19.740	19.740	18,423,206
2023-11-27	21.760	22.330	19.550	19.580	19.580	26,100,129
2023-11-24	18.640	20.300	18.640	20.300	20.300	16,120,476
2023-11-23	18.400	19.100	18.190	18.450	18.450	9,763,605
2023-11-22	18.430	19.500	18.050	18.920	18.920	13,883,577
2023-11-21	17.700	19.530	17.600	18.480	18.480	15,240,625
2023-11-20	17.400	18.070	17.170	17.750	17.750	7,609,761
2023-11-17	17.400	17.490	17.070	17.350	17.350	5,964,353
2023-11-16	17.210	17.660	17.090	17.410	17.410	7,971,086
2023-11-15	17.250	17.400	16.880	17.210	17.210	6,153,617
2023-11-14	17.560	17.740	17.050	17.230	17.230	9,396,512
2023-11-13	16.520	18.230	16.520	17.450	17.450	12,099,365
2023-11-10	16.400	16.650	16.250	16.570	16.570	1,806,000
2023-11-09	16.680	16.760	16.490	16.600	16.600	2,013,500
2023-11-08	16.830	16.840	16.600	16.840	16.840	2,117,500
2023-11-07	17.000	17.020	16.680	16.840	16.840	2,626,100
2023-11-06	16.530	17.040	16.440	16.880	16.880	4,299,424
2023-11-03	16.200	16.620	16.200	16.520	16.520	3,209,016
2023-11-02	16.500	16.500	16.150	16.200	16.200	2,043,900
2023-11-01	16.200	16.530	15.910	16.470	16.470	4,214,700
2023-10-31	16.230	16.410	16.040	16.150	16.150	2,805,700
2023-10-30	16.550	16.960	16.150	16.300	16.300	4,526,661
2023-10-27	16.340	16.650	16.260	16.410	16.410	3,062,787

← NewerPage 12 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.