Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.290	15.310	14.860	15.130	15.130	1,538,100
2022-07-29	14.900	15.200	14.830	15.030	15.030	1,232,210
2022-07-28	14.800	15.290	14.800	14.900	14.900	1,620,000
2022-07-27	14.600	14.890	14.600	14.800	14.800	1,029,600
2022-07-26	14.440	14.680	14.100	14.680	14.680	1,256,401
2022-07-25	14.780	14.780	14.320	14.420	14.420	1,184,102
2022-07-22	14.580	14.850	14.410	14.660	14.660	1,185,601
2022-07-21	14.820	14.980	14.550	14.570	14.570	1,644,000
2022-07-20	14.610	14.950	14.430	14.850	14.850	2,061,800
2022-07-19	14.520	14.660	14.260	14.610	14.610	1,722,768
2022-07-18	14.260	14.720	14.260	14.490	14.490	1,602,466
2022-07-15	14.700	14.950	14.420	14.490	14.490	1,131,500
2022-07-14	14.700	14.840	14.570	14.700	14.700	884,100
2022-07-13	14.480	14.750	14.420	14.670	14.670	837,700
2022-07-12	14.860	14.920	14.420	14.490	14.490	1,757,700
2022-07-11	15.220	15.220	14.660	14.890	14.890	1,730,600
2022-07-08	15.610	15.770	15.210	15.220	15.220	1,219,300
2022-07-07	15.180	15.860	15.180	15.510	15.510	1,575,484
2022-07-06	15.140	15.650	15.010	15.170	15.170	2,204,500
2022-07-05	15.780	16.490	15.390	15.550	15.550	3,513,004
2022-07-04	15.500	15.630	15.380	15.580	15.580	1,093,200
2022-07-01	15.500	15.750	15.280	15.520	15.520	1,561,784
2022-06-30	15.450	15.610	15.170	15.490	15.490	2,047,993
2022-06-29	16.060	16.150	15.440	15.470	15.470	2,840,515
2022-06-28	15.790	16.240	15.710	16.030	16.030	2,955,100
2022-06-27	16.250	16.310	15.810	16.000	15.913	2,499,600
2022-06-24	15.800	16.320	15.800	16.160	16.072	3,628,400
2022-06-23	15.260	16.140	15.210	16.120	16.032	4,580,900
2022-06-22	15.320	15.800	15.260	15.350	15.266	2,639,893
2022-06-21	15.460	15.750	15.100	15.330	15.246	3,025,000
2022-06-20	15.900	16.300	15.560	15.610	15.525	3,981,502
2022-06-17	15.910	16.120	15.540	15.910	15.823	4,127,476
2022-06-16	15.850	16.170	15.580	16.070	15.982	3,979,000
2022-06-15	16.490	16.580	15.800	15.870	15.783	4,897,800
2022-06-14	16.580	16.750	15.800	16.230	16.141	6,289,860
2022-06-13	16.890	17.140	16.210	16.500	16.410	12,135,200
2022-06-10	15.090	16.410	14.840	16.410	16.320	7,507,659
2022-06-09	15.710	15.790	14.920	14.920	14.838	3,299,200
2022-06-08	15.920	16.120	15.170	15.940	15.853	4,944,200
2022-06-07	16.090	16.160	15.380	15.700	15.614	4,784,804
2022-06-06	16.330	16.650	15.900	16.060	15.972	6,875,300
2022-06-02	15.620	17.410	15.450	16.550	16.460	9,060,700
2022-06-01	16.100	16.680	15.510	15.830	15.743	7,024,797
2022-05-31	16.960	16.970	16.300	16.380	16.290	8,170,500
2022-05-30	16.400	17.800	15.900	17.500	17.404	11,153,732
2022-05-27	15.580	16.660	15.510	16.260	16.171	9,040,841
2022-05-26	15.050	16.000	14.820	15.660	15.574	6,412,065
2022-05-25	15.020	15.670	14.650	15.250	15.167	5,588,333
2022-05-24	15.050	16.280	14.810	14.990	14.908	7,098,235
2022-05-23	14.660	15.380	14.540	15.170	15.087	6,011,853
2022-05-20	14.300	15.150	14.290	15.000	14.918	7,496,079
2022-05-19	13.770	15.510	13.620	14.880	14.799	9,693,079
2022-05-18	12.850	14.100	12.720	14.100	14.023	3,854,909
2022-05-17	12.610	12.920	12.590	12.820	12.750	780,216
2022-05-16	12.750	12.920	12.640	12.760	12.690	952,816
2022-05-13	12.640	12.750	12.410	12.690	12.621	987,876
2022-05-12	12.690	12.690	12.340	12.490	12.422	706,600
2022-05-11	12.400	12.650	12.270	12.300	12.233	983,600
2022-05-10	12.100	12.410	12.030	12.360	12.292	551,576
2022-05-09	12.050	12.480	12.000	12.280	12.213	764,400

← NewerPage 18 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.