Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	13.100	13.510	13.000	13.480	13.480	1,217,200
2022-10-31	12.700	13.250	12.600	13.100	13.100	1,473,900
2022-10-28	13.550	13.550	12.600	12.690	12.690	2,336,400
2022-10-27	13.770	14.080	13.490	13.490	13.490	2,091,258
2022-10-26	13.590	13.850	13.510	13.750	13.750	1,059,858
2022-10-25	13.850	14.000	13.290	13.590	13.590	1,340,600
2022-10-24	13.570	14.140	13.450	13.760	13.760	2,522,259
2022-10-21	13.890	13.890	13.420	13.480	13.480	837,801
2022-10-20	13.900	13.940	13.630	13.700	13.700	915,100
2022-10-19	13.800	14.000	13.610	13.880	13.880	976,100
2022-10-18	14.000	14.150	13.760	13.870	13.870	1,456,901
2022-10-17	13.680	14.040	13.530	13.980	13.980	1,845,000
2022-10-14	13.550	13.760	13.490	13.660	13.660	1,253,694
2022-10-13	13.340	13.750	13.340	13.500	13.500	1,420,619
2022-10-12	13.500	13.590	13.020	13.560	13.560	1,451,695
2022-10-11	13.280	13.770	13.010	13.640	13.640	1,369,694
2022-10-10	13.250	13.930	13.100	13.260	13.260	1,551,256
2022-09-30	13.000	13.620	12.650	13.250	13.250	1,824,570
2022-09-29	12.800	13.850	12.630	13.160	13.160	2,640,912
2022-09-28	12.670	13.070	12.580	12.610	12.610	1,010,556
2022-09-27	12.840	13.050	12.630	12.870	12.870	759,456
2022-09-26	13.000	13.190	12.620	12.700	12.700	1,403,900
2022-09-23	13.470	13.880	13.080	13.210	13.210	1,578,256
2022-09-22	13.290	14.130	13.100	13.630	13.630	2,132,401
2022-09-21	13.460	13.460	13.160	13.360	13.360	788,600
2022-09-20	13.090	13.560	13.000	13.460	13.460	1,264,500
2022-09-19	13.120	13.310	12.780	13.030	13.030	954,100
2022-09-16	13.530	14.150	13.000	13.220	13.220	928,300
2022-09-15	14.060	14.150	13.280	13.530	13.530	1,575,443
2022-09-14	13.900	14.120	13.760	14.060	14.060	760,000
2022-09-13	14.000	14.050	13.830	14.000	14.000	595,693
2022-09-09	14.080	14.100	13.900	13.950	13.950	571,000
2022-09-08	13.990	14.250	13.900	14.070	14.070	954,501
2022-09-07	13.970	14.130	13.940	13.970	13.970	646,000
2022-09-06	14.220	14.270	14.000	14.050	14.050	1,079,600
2022-09-05	13.900	14.220	13.800	14.220	14.220	940,700
2022-09-02	13.680	13.870	13.560	13.830	13.830	623,000
2022-09-01	13.770	13.900	13.610	13.690	13.690	622,300
2022-08-31	14.190	14.220	13.800	13.800	13.800	950,600
2022-08-30	14.430	14.430	13.980	14.230	14.230	873,700
2022-08-29	14.010	14.330	13.740	14.230	14.230	879,619
2022-08-26	14.080	14.450	13.970	14.160	14.160	780,419
2022-08-25	14.240	14.240	13.840	14.130	14.130	950,500
2022-08-24	14.640	14.650	14.190	14.250	14.250	1,252,300
2022-08-23	14.590	14.670	14.380	14.650	14.650	975,100
2022-08-22	14.520	14.680	14.350	14.600	14.600	839,700
2022-08-19	15.010	15.080	14.530	14.570	14.570	1,451,600
2022-08-18	15.100	15.390	15.000	15.030	15.030	1,483,800
2022-08-17	14.960	15.160	14.750	15.100	15.100	1,628,810
2022-08-16	14.830	15.160	14.740	14.970	14.970	1,154,710
2022-08-15	14.820	14.990	14.700	14.840	14.840	927,800
2022-08-12	14.960	15.300	14.800	14.860	14.860	1,822,700
2022-08-11	14.930	15.040	14.830	14.970	14.970	1,136,900
2022-08-10	14.870	15.030	14.750	14.980	14.980	1,125,800
2022-08-09	14.920	15.080	14.660	14.960	14.960	1,635,000
2022-08-08	14.060	14.840	13.950	14.840	14.840	2,362,500
2022-08-05	14.100	14.320	13.820	14.110	14.110	1,355,000
2022-08-04	14.400	14.790	14.020	14.280	14.280	1,552,211
2022-08-03	14.180	14.980	14.180	14.470	14.470	2,348,001
2022-08-02	15.050	15.230	14.250	14.400	14.400	1,975,100

← NewerPage 17 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.