Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	15.970	15.970	15.500	15.530	15.530	3,229,600
2023-07-25	16.010	16.140	15.840	16.040	16.040	2,256,252
2023-07-24	15.810	16.080	15.710	15.910	15.910	1,632,252
2023-07-21	15.840	16.140	15.840	15.990	15.990	2,905,486
2023-07-20	16.310	16.530	16.030	16.080	16.080	2,785,986
2023-07-19	16.580	16.590	16.290	16.380	16.380	2,448,500
2023-07-18	16.360	16.570	15.980	16.480	16.480	3,430,900
2023-07-17	16.580	16.630	16.230	16.350	16.350	3,283,000
2023-07-14	16.400	16.720	16.010	16.640	16.640	4,836,311
2023-07-13	16.520	17.060	16.270	16.630	16.630	5,775,500
2023-07-12	16.540	17.160	16.530	16.650	16.650	8,889,800
2023-07-11	16.480	16.790	16.340	16.650	16.650	4,625,600
2023-07-10	16.370	16.750	16.160	16.500	16.500	4,510,200
2023-07-07	16.530	16.850	16.280	16.360	16.360	4,682,753
2023-07-06	16.960	17.000	16.400	16.620	16.620	5,340,553
2023-07-05	17.090	17.270	16.710	16.760	16.760	6,673,400
2023-07-04	16.710	17.400	16.710	17.150	17.150	9,023,412
2023-07-03	16.550	17.390	16.510	16.960	16.960	9,362,662
2023-06-30	17.000	17.010	16.380	16.700	16.700	10,468,097
2023-06-29	16.900	17.450	16.720	17.320	17.320	11,424,200
2023-06-28	17.550	18.120	16.630	17.080	17.080	14,202,297
2023-06-27	18.000	18.660	17.100	17.370	17.370	18,397,023
2023-06-26	17.550	20.080	17.110	19.000	19.000	27,909,096
2023-06-21	15.880	18.250	15.880	18.250	18.250	24,027,662
2023-06-20	18.470	18.470	16.560	16.590	16.590	19,051,846
2023-06-19	16.240	17.250	16.170	17.250	17.250	10,643,002
2023-06-16	14.660	15.680	14.660	15.680	15.680	1,879,800
2023-06-15	14.380	14.450	14.210	14.250	14.250	730,500
2023-06-14	14.440	14.560	14.350	14.380	14.380	705,600
2023-06-13	14.300	14.680	14.300	14.420	14.420	1,599,400
2023-06-12	13.940	14.310	13.740	14.300	14.300	1,602,633
2023-06-09	13.890	14.120	13.840	13.860	13.860	1,102,300
2023-06-08	13.880	13.930	13.750	13.830	13.830	498,233
2023-06-07	13.910	13.940	13.800	13.830	13.830	730,900
2023-06-06	14.250	14.310	13.870	13.890	13.890	922,500
2023-06-05	14.280	14.330	14.150	14.310	14.310	685,300
2023-06-02	14.290	14.320	14.210	14.280	14.280	589,900
2023-06-01	14.060	14.360	13.970	14.290	14.290	1,524,600
2023-05-31	14.330	14.330	14.020	14.050	14.050	860,300
2023-05-30	13.960	14.290	13.930	14.150	14.150	1,019,700
2023-05-29	14.340	14.340	13.950	13.960	13.960	988,800
2023-05-26	14.090	14.290	13.910	14.210	14.210	1,231,200
2023-05-25	14.000	14.150	13.890	14.090	14.090	1,023,873
2023-05-24	14.000	14.170	13.920	14.030	14.030	969,279
2023-05-23	14.090	14.180	13.940	13.960	13.960	695,820
2023-05-22	14.110	14.240	13.970	14.070	14.070	650,556
2023-05-19	14.090	14.150	13.900	14.100	14.100	637,900
2023-05-18	14.240	14.240	13.950	14.050	14.050	745,479
2023-05-17	13.940	14.130	13.900	14.120	14.120	973,100
2023-05-16	13.920	14.080	13.800	13.970	13.970	1,033,216
2023-05-15	13.860	14.080	13.690	13.910	13.910	687,416
2023-05-12	13.850	13.940	13.710	13.800	13.800	748,516
2023-05-11	13.720	13.800	13.600	13.770	13.770	463,600
2023-05-10	13.860	13.930	13.600	13.660	13.660	640,600
2023-05-09	13.810	13.980	13.700	13.850	13.850	1,086,607
2023-05-08	13.500	13.840	13.450	13.820	13.820	983,100
2023-05-05	13.500	13.590	13.340	13.530	13.530	579,900
2023-05-04	13.480	13.610	13.350	13.580	13.580	943,812
2023-04-28	13.220	13.450	13.220	13.430	13.430	711,112
2023-04-27	13.000	13.390	12.810	13.220	13.220	992,101

← NewerPage 14 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.