Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	15.050	15.140	15.000	15.100	15.100	1,574,661
2023-01-31	15.000	15.180	14.950	15.070	15.070	2,535,100
2023-01-30	14.760	15.170	14.680	15.070	15.070	3,549,201
2023-01-20	14.450	14.880	14.450	14.660	14.660	1,854,100
2023-01-19	14.310	14.500	14.260	14.450	14.450	1,722,900
2023-01-18	14.100	14.460	14.100	14.360	14.360	1,960,917
2023-01-17	14.160	14.260	14.110	14.190	14.190	843,800
2023-01-16	14.060	14.250	13.960	14.150	14.150	1,406,200
2023-01-13	14.080	14.300	13.910	14.030	14.030	1,564,498
2023-01-12	13.660	14.390	13.660	14.170	14.170	3,317,247
2023-01-11	13.800	13.830	13.530	13.570	13.570	588,800
2023-01-10	13.930	13.930	13.710	13.820	13.820	614,400
2023-01-09	13.750	13.950	13.750	13.870	13.870	554,861
2023-01-06	13.820	13.930	13.760	13.780	13.780	673,700
2023-01-05	13.860	13.880	13.690	13.880	13.880	718,000
2023-01-04	13.740	13.840	13.620	13.800	13.800	642,817
2023-01-03	13.580	13.750	13.410	13.750	13.750	767,856
2022-12-30	13.560	13.640	13.500	13.580	13.580	583,600
2022-12-29	13.680	13.690	13.500	13.600	13.600	730,000
2022-12-28	13.750	13.760	13.510	13.580	13.580	1,068,800
2022-12-27	13.810	13.900	13.590	13.710	13.710	944,497
2022-12-26	13.600	13.830	13.580	13.820	13.820	1,078,800
2022-12-23	13.470	13.850	13.380	13.670	13.670	1,051,900
2022-12-22	14.050	14.120	13.460	13.570	13.570	1,330,000
2022-12-21	14.240	14.240	13.840	13.920	13.920	1,330,200
2022-12-20	14.380	14.550	13.980	14.180	14.180	1,370,902
2022-12-19	14.790	14.850	14.240	14.310	14.310	2,054,501
2022-12-16	14.390	14.860	14.320	14.700	14.700	2,849,701
2022-12-15	14.260	14.550	14.200	14.440	14.440	2,199,900
2022-12-14	14.090	14.930	14.040	14.340	14.340	4,577,502
2022-12-13	14.120	14.250	13.880	13.950	13.950	1,486,300
2022-12-12	14.300	14.350	14.070	14.100	14.100	1,676,232
2022-12-09	14.310	14.570	14.090	14.390	14.390	2,947,701
2022-12-08	14.230	14.550	14.160	14.390	14.390	2,830,601
2022-12-07	14.280	14.420	14.140	14.220	14.220	1,677,900
2022-12-06	14.260	14.360	14.160	14.280	14.280	1,892,000
2022-12-05	14.170	14.470	14.090	14.350	14.350	2,996,368
2022-12-02	13.990	14.060	13.850	14.020	14.020	1,259,500
2022-12-01	14.140	14.240	13.920	13.980	13.980	2,306,200
2022-11-30	13.810	14.240	13.700	14.140	14.140	3,178,000
2022-11-29	13.780	13.890	13.580	13.810	13.810	2,571,268
2022-11-28	14.060	14.070	13.500	13.740	13.740	3,070,629
2022-11-25	14.380	14.620	14.130	14.160	14.160	4,415,101
2022-11-24	14.860	14.860	14.140	14.530	14.530	10,216,768
2022-11-23	14.180	15.600	14.180	15.110	15.110	14,016,017
2022-11-22	13.800	14.400	13.800	14.180	14.180	1,589,611
2022-11-21	13.990	14.130	13.860	13.920	13.920	982,700
2022-11-18	14.100	14.320	13.880	14.080	14.080	1,661,500
2022-11-17	14.310	14.320	13.960	14.010	14.010	1,900,100
2022-11-16	13.990	14.660	13.950	14.250	14.250	2,862,700
2022-11-15	13.870	14.090	13.730	13.990	13.990	1,140,800
2022-11-14	13.730	14.030	13.670	13.830	13.830	1,169,649
2022-11-11	13.810	14.110	13.710	13.750	13.750	1,513,200
2022-11-10	13.600	13.730	13.510	13.580	13.580	741,100
2022-11-09	13.710	13.850	13.680	13.700	13.700	601,549
2022-11-08	13.690	13.840	13.600	13.710	13.710	811,002
2022-11-07	13.630	13.860	13.560	13.830	13.830	1,043,500
2022-11-04	13.550	13.750	13.550	13.630	13.630	825,300
2022-11-03	13.740	13.740	13.500	13.580	13.580	670,366
2022-11-02	13.480	13.770	13.380	13.590	13.590	1,520,300

← NewerPage 16 of 21 · 1,213 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.