Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	12.040	12.250	11.810	12.110	12.044	546,300
2022-05-05	12.060	12.530	12.000	12.270	12.203	1,157,100
2022-04-29	11.990	12.370	11.700	12.200	12.133	976,701
2022-04-28	11.900	11.920	11.590	11.900	11.835	1,007,410
2022-04-27	11.300	11.870	11.040	11.700	11.636	1,482,667
2022-04-26	11.600	11.970	11.330	11.520	11.457	1,573,900
2022-04-25	12.560	12.600	11.530	11.560	11.497	1,504,200
2022-04-22	12.710	12.890	12.440	12.690	12.621	675,500
2022-04-21	13.360	13.370	12.680	12.710	12.641	937,900
2022-04-20	13.490	13.650	13.320	13.360	13.287	867,200
2022-04-19	13.400	13.590	13.330	13.390	13.317	751,400
2022-04-18	13.250	13.600	13.130	13.510	13.436	1,233,600
2022-04-15	13.220	13.320	12.900	13.120	13.048	773,300
2022-04-14	13.170	13.370	13.160	13.220	13.148	509,000
2022-04-13	13.210	13.410	12.990	13.180	13.108	730,000
2022-04-12	12.990	13.300	12.850	13.270	13.197	784,500
2022-04-11	13.540	13.540	12.920	12.990	12.919	1,133,300
2022-04-08	14.100	14.160	13.580	13.660	13.585	1,541,201
2022-04-07	14.100	14.650	14.100	14.190	14.112	1,184,800
2022-04-06	14.000	14.280	13.950	14.230	14.152	661,000
2022-04-01	14.420	14.420	13.930	14.000	13.923	955,100
2022-03-31	14.210	14.300	14.080	14.280	14.202	807,200
2022-03-30	14.260	14.360	14.120	14.230	14.152	828,660
2022-03-29	14.320	14.750	14.030	14.110	14.033	1,374,100
2022-03-28	15.150	15.150	14.210	14.320	14.242	2,007,060
2022-03-25	14.480	15.250	14.390	14.970	14.888	2,662,267
2022-03-24	14.720	14.790	14.480	14.480	14.401	1,143,200
2022-03-23	14.940	14.950	14.660	14.860	14.779	1,196,774
2022-03-22	14.900	14.990	14.680	14.810	14.729	1,202,400
2022-03-21	14.650	15.170	14.480	14.900	14.819	1,577,467
2022-03-18	14.300	15.020	14.230	14.680	14.600	1,790,500
2022-03-17	14.390	14.550	14.140	14.310	14.232	1,976,301
2022-03-16	13.990	14.240	13.590	14.210	14.132	1,693,750
2022-03-15	14.520	14.640	13.860	13.860	13.784	1,627,700
2022-03-14	15.100	15.250	14.650	14.650	14.570	1,356,201
2022-03-11	14.850	15.270	14.520	15.080	14.998	1,751,500
2022-03-10	15.310	15.460	15.030	15.100	15.017	1,635,400
2022-03-09	15.010	15.350	14.550	15.160	15.077	2,409,100
2022-03-08	15.880	16.090	14.790	14.840	14.759	2,447,105
2022-03-07	16.400	16.430	15.700	15.950	15.863	1,902,401
2022-03-04	16.770	17.090	16.450	16.480	16.390	3,110,725
2022-03-03	16.570	17.110	16.110	16.950	16.857	4,541,074
2022-03-02	16.650	16.770	16.320	16.560	16.469	2,985,024
2022-03-01	16.200	16.910	15.950	16.900	16.808	4,900,280
2022-02-28	15.530	16.880	15.400	16.200	16.111	4,774,716
2022-02-25	15.600	15.830	15.360	15.550	15.465	2,218,300
2022-02-24	15.440	16.170	15.130	15.980	15.893	4,136,833
2022-02-23	15.370	15.570	15.240	15.450	15.366	1,944,442
2022-02-22	15.650	15.840	15.260	15.360	15.276	2,077,070
2022-02-21	15.880	16.290	15.530	15.650	15.564	3,383,512
2022-02-18	14.880	16.490	14.770	15.880	15.793	5,254,082
2022-02-17	14.580	15.000	14.520	14.990	14.908	1,718,800
2022-02-16	14.510	14.630	14.450	14.570	14.490	1,063,200
2022-02-15	14.720	15.000	14.370	14.500	14.421	1,544,500
2022-02-14	14.280	15.230	14.200	14.810	14.729	1,993,000
2022-02-11	14.800	14.890	14.330	14.440	14.361	1,708,604
2022-02-10	14.900	15.260	14.800	14.890	14.809	1,628,204
2022-02-09	14.870	15.080	14.770	14.960	14.878	1,139,905
2022-02-08	14.720	14.930	14.430	14.890	14.809	1,251,550
2022-02-07	14.650	15.050	14.620	14.650	14.570	1,201,483

← NewerPage 19 of 21 · 1,216 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.