Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	13.320	13.500	13.000	13.040	13.040	1,202,600
2023-04-25	13.280	13.670	12.880	13.400	13.400	1,441,400
2023-04-24	13.200	13.280	13.010	13.260	13.260	696,201
2023-04-21	13.250	13.430	13.090	13.240	13.240	658,500
2023-04-20	13.670	13.670	13.190	13.220	13.220	1,307,472
2023-04-19	13.670	13.670	13.530	13.570	13.570	496,741
2023-04-18	13.770	13.810	13.610	13.670	13.670	942,401
2023-04-17	13.600	13.720	13.540	13.720	13.720	690,700
2023-04-14	13.520	13.670	13.480	13.640	13.640	722,500
2023-04-13	13.750	13.750	13.530	13.540	13.540	859,300
2023-04-12	13.730	13.850	13.660	13.750	13.750	710,700
2023-04-11	13.790	13.790	13.580	13.680	13.680	967,400
2023-04-10	14.180	14.180	13.720	13.800	13.800	1,529,434
2023-04-07	14.090	14.210	13.970	14.120	14.120	912,700
2023-04-06	14.000	14.080	13.820	14.030	14.030	1,120,200
2023-04-04	14.380	14.380	13.960	14.050	14.050	1,657,800
2023-04-03	14.390	14.430	14.250	14.380	14.380	1,302,600
2023-03-31	14.330	14.400	14.240	14.390	14.390	1,045,624
2023-03-30	14.470	14.470	14.250	14.350	14.350	783,200
2023-03-29	14.490	14.540	14.320	14.430	14.430	908,200
2023-03-28	14.490	14.590	14.400	14.480	14.480	1,181,800
2023-03-27	14.760	14.800	14.440	14.490	14.490	1,445,048
2023-03-24	14.700	14.800	14.590	14.790	14.790	1,447,000
2023-03-23	14.800	14.800	14.610	14.750	14.750	1,602,861
2023-03-22	15.140	15.320	14.720	14.820	14.820	2,618,900
2023-03-21	14.740	15.350	14.710	15.130	15.130	4,389,501
2023-03-20	14.490	14.590	14.210	14.310	14.310	1,129,500
2023-03-17	14.480	14.540	14.290	14.440	14.440	893,200
2023-03-16	14.680	14.800	14.270	14.300	14.300	1,266,300
2023-03-15	14.510	14.930	14.340	14.740	14.740	1,521,200
2023-03-14	14.780	14.780	14.340	14.500	14.500	1,353,700
2023-03-13	14.890	14.960	14.650	14.730	14.730	1,492,110
2023-03-10	15.370	15.370	14.880	14.910	14.910	2,333,110
2023-03-09	15.470	15.530	15.240	15.380	15.380	1,580,400
2023-03-08	15.150	15.510	15.100	15.490	15.490	2,845,797
2023-03-07	15.600	15.660	15.120	15.140	15.140	2,369,700
2023-03-06	15.430	15.710	15.350	15.600	15.600	3,252,900
2023-03-03	15.260	15.400	15.100	15.340	15.340	1,606,200
2023-03-02	15.340	15.470	15.100	15.270	15.270	1,655,336
2023-03-01	15.430	15.430	15.180	15.300	15.300	1,589,500
2023-02-28	15.200	15.460	15.200	15.410	15.410	1,800,300
2023-02-27	15.230	15.590	15.150	15.230	15.230	2,792,201
2023-02-24	15.200	15.360	15.030	15.310	15.310	2,850,087
2023-02-23	14.880	15.450	14.810	15.140	15.140	3,527,319
2023-02-22	14.780	14.870	14.720	14.810	14.810	715,517
2023-02-21	14.650	14.940	14.640	14.790	14.790	1,139,400
2023-02-20	14.610	14.650	14.290	14.640	14.640	928,901
2023-02-17	14.600	14.790	14.510	14.610	14.610	1,181,100
2023-02-16	14.960	15.090	14.460	14.600	14.600	2,167,700
2023-02-15	14.970	15.070	14.880	14.940	14.940	1,428,500
2023-02-14	15.120	15.120	14.860	14.950	14.950	1,084,200
2023-02-13	14.810	15.150	14.810	15.050	15.050	2,190,300
2023-02-10	14.930	14.990	14.760	14.890	14.890	1,061,200
2023-02-09	15.060	15.070	14.850	14.900	14.900	1,339,400
2023-02-08	14.800	15.190	14.670	14.990	14.990	2,175,403
2023-02-07	14.810	14.960	14.710	14.840	14.840	1,137,200
2023-02-06	14.820	14.970	14.780	14.830	14.830	1,121,700
2023-02-03	14.880	14.950	14.680	14.820	14.820	1,627,497
2023-02-02	15.110	15.230	14.870	14.900	14.900	1,842,897
2023-02-01	15.050	15.140	15.000	15.100	15.100	1,574,661

← NewerPage 15 of 21 · 1,215 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.