Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	14.620	15.000	14.350	14.810	14.810	1,376,300
2026-07-15	14.580	14.770	14.320	14.620	14.620	1,110,200
2026-07-14	14.040	14.490	13.820	14.460	14.460	2,137,000
2026-07-13	14.820	14.840	14.020	14.040	14.040	1,889,400
2026-07-10	14.850	15.140	14.430	14.730	14.730	2,095,900
2026-07-09	14.600	14.750	14.280	14.520	14.520	1,480,700
2026-07-08	14.900	14.960	14.400	14.630	14.630	1,382,600
2026-07-07	15.360	15.440	14.910	14.940	14.940	1,919,800
2026-07-06	15.570	15.730	15.280	15.340	15.340	1,694,400
2026-07-03	15.200	15.610	14.960	15.520	15.520	2,369,700
2026-07-02	14.860	15.300	14.800	14.900	14.900	2,159,300
2026-07-01	14.500	15.100	14.460	14.860	14.860	2,230,632
2026-06-30	14.660	14.800	14.360	14.510	14.510	1,748,600
2026-06-29	14.540	14.730	14.060	14.540	14.540	2,296,134
2026-06-26	14.900	14.980	14.450	14.600	14.600	1,994,400
2026-06-25	15.250	15.300	14.790	14.900	14.900	1,984,700
2026-06-24	16.070	16.150	15.170	15.210	15.210	2,456,200
2026-06-23	15.900	16.240	15.570	16.030	16.030	2,293,701
2026-06-22	16.000	16.120	15.080	15.730	15.730	2,838,567
2026-06-18	15.750	15.970	15.490	15.740	15.740	1,796,179
2026-06-17	16.300	16.300	15.820	15.910	15.870	2,195,847
2026-06-16	16.260	16.440	15.820	16.240	16.199	1,742,178
2026-06-15	16.660	16.750	16.140	16.230	16.189	2,508,500
2026-06-12	16.450	16.750	16.170	16.560	16.518	2,563,500
2026-06-11	16.350	16.510	16.080	16.380	16.339	1,729,900
2026-06-10	16.810	17.290	16.120	16.570	16.570	2,611,300
2026-06-09	16.500	17.350	16.200	16.970	16.970	3,375,175
2026-06-08	16.150	16.960	16.150	16.390	16.390	2,394,200
2026-06-05	16.270	16.970	16.000	16.700	16.700	2,158,100
2026-06-04	16.600	16.750	16.120	16.220	16.220	1,562,300
2026-06-03	16.990	17.190	16.570	16.670	16.670	1,741,962
2026-06-02	17.540	17.660	16.880	17.000	17.000	1,860,902
2026-06-01	17.050	17.700	16.750	17.550	17.550	1,951,800
2026-05-29	17.660	17.840	16.800	16.910	16.910	2,155,566
2026-05-28	17.570	17.850	17.120	17.560	17.560	1,578,800
2026-05-27	17.860	17.930	17.470	17.570	17.570	1,948,000
2026-05-26	18.310	18.480	17.780	17.960	17.960	1,974,900
2026-05-25	18.840	19.150	18.200	18.480	18.480	2,058,500
2026-05-22	18.340	19.030	18.020	18.780	18.780	2,900,900
2026-05-21	18.640	19.400	18.250	18.300	18.300	2,813,500
2026-05-20	18.960	18.980	18.500	18.750	18.750	1,571,800
2026-05-19	19.130	19.250	18.760	18.950	18.950	1,598,239
2026-05-18	19.010	19.160	18.680	18.960	18.960	2,175,931
2026-05-15	19.000	19.270	18.890	19.010	19.010	1,741,256
2026-05-14	19.310	19.420	19.060	19.130	19.130	1,679,517
2026-05-13	19.420	19.430	19.000	19.310	19.310	1,939,059
2026-05-12	19.600	19.640	19.200	19.300	19.300	1,858,600
2026-05-11	19.540	19.640	19.270	19.600	19.600	2,468,470
2026-05-08	19.260	19.550	19.130	19.530	19.530	2,370,184
2026-05-07	19.170	19.570	19.160	19.310	19.310	2,543,270
2026-05-06	19.190	19.570	19.020	19.170	19.170	3,031,670
2026-04-30	18.750	19.250	18.750	19.130	19.130	2,552,039
2026-04-29	18.900	19.140	18.680	19.070	19.070	3,849,632
2026-04-28	18.990	19.800	18.850	19.110	19.110	6,146,942
2026-04-27	18.710	19.600	18.480	19.000	19.000	8,292,303
2026-04-24	18.020	18.030	17.530	17.890	17.890	1,599,256
2026-04-23	18.150	18.150	17.770	17.830	17.830	1,712,600
2026-04-22	18.200	18.200	17.950	18.100	18.100	1,458,000
2026-04-21	18.120	18.300	18.100	18.210	18.210	1,179,701
2026-04-20	18.180	18.340	18.000	18.230	18.230	1,581,500

← NewerPage 2 of 21 · 1,214 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.