Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	14.400	14.720	14.070	14.530	14.451	1,377,800
2022-01-27	15.070	15.070	14.210	14.330	14.252	1,675,217
2022-01-26	14.610	15.000	14.590	14.990	14.908	2,070,104
2022-01-25	15.200	15.650	14.500	14.510	14.431	2,440,701
2022-01-24	14.890	15.350	14.890	15.160	15.077	1,666,193
2022-01-21	15.500	15.730	15.100	15.150	15.067	2,192,051
2022-01-20	16.000	16.080	15.380	15.670	15.584	3,475,180
2022-01-19	15.960	16.390	15.910	16.090	16.002	2,102,263
2022-01-18	16.730	16.790	16.150	16.200	16.111	3,144,274
2022-01-17	16.560	17.100	16.410	16.900	16.808	3,645,901
2022-01-14	16.500	16.980	16.180	16.600	16.509	2,615,338
2022-01-13	17.200	17.370	16.400	16.530	16.440	4,435,935
2022-01-12	16.990	17.520	16.590	17.350	17.255	5,601,833
2022-01-11	16.410	17.790	16.410	16.940	16.847	6,672,333
2022-01-10	16.500	16.770	16.100	16.440	16.350	2,677,851
2022-01-07	16.520	16.960	16.410	16.780	16.688	3,682,527
2022-01-06	16.480	16.890	16.190	16.700	16.609	4,059,901
2022-01-05	16.870	16.950	16.060	16.500	16.410	5,253,057
2022-01-04	17.210	17.360	16.680	16.870	16.778	5,454,045
2021-12-31	17.850	17.880	17.150	17.520	17.424	6,399,712
2021-12-30	16.850	18.270	16.650	17.990	17.892	8,342,070
2021-12-29	16.420	17.630	16.200	17.140	17.046	7,038,699
2021-12-28	16.580	16.680	16.040	16.320	16.231	4,428,487
2021-12-27	16.120	16.920	16.080	16.720	16.629	6,008,743
2021-12-24	17.290	17.300	16.030	16.270	16.181	7,968,095
2021-12-23	17.960	18.100	17.200	17.520	17.424	9,771,943
2021-12-22	18.000	18.820	17.400	18.280	18.180	13,241,514
2021-12-21	20.000	20.340	17.820	18.830	18.727	18,582,708
2021-12-20	16.920	18.820	16.920	18.820	18.717	14,742,037
2021-12-17	16.600	18.000	16.000	17.110	17.016	15,939,134
2021-12-16	15.700	16.500	15.680	16.390	16.300	9,926,048
2021-12-15	16.360	16.500	15.840	15.970	15.883	11,223,683
2021-12-14	15.370	17.360	15.100	16.860	16.768	17,560,961
2021-12-13	15.770	17.050	15.770	15.940	15.853	16,509,968
2021-12-10	18.000	18.460	16.880	17.080	16.987	27,559,153
2021-12-09	16.780	16.780	16.480	16.780	16.688	5,269,738
2021-12-08	14.310	15.250	14.310	15.250	15.167	5,677,913
2021-12-07	14.600	14.980	13.810	13.860	13.784	6,758,580
2021-12-06	13.930	14.390	13.470	14.110	14.033	5,531,654
2021-12-03	13.660	13.860	13.530	13.670	13.595	2,360,317
2021-12-02	13.710	13.850	13.560	13.620	13.546	2,476,958
2021-12-01	13.950	14.100	13.560	13.710	13.635	3,749,000
2021-11-30	13.120	14.150	13.040	13.900	13.824	7,589,871
2021-11-29	12.840	13.200	12.650	13.080	13.009	1,633,201
2021-11-26	12.950	13.020	12.880	12.900	12.830	785,000
2021-11-25	12.970	13.070	12.850	12.990	12.919	940,422
2021-11-24	13.160	13.160	12.900	12.980	12.909	924,200
2021-11-23	13.000	13.280	12.930	13.100	13.028	1,468,500
2021-11-22	13.050	13.200	12.910	13.050	12.979	853,500
2021-11-19	12.610	13.180	12.550	13.090	13.018	2,354,702
2021-11-18	13.000	13.360	12.630	12.660	12.591	2,149,001
2021-11-17	12.510	12.870	12.510	12.850	12.780	1,112,960
2021-11-16	12.660	12.730	12.560	12.570	12.501	750,260
2021-11-15	12.500	12.840	12.470	12.660	12.591	912,300
2021-11-12	12.500	12.630	12.290	12.600	12.531	928,720
2021-11-11	12.430	12.490	12.390	12.460	12.392	534,801
2021-11-10	12.390	12.470	12.250	12.440	12.372	794,415
2021-11-09	12.130	12.400	12.130	12.340	12.273	637,100
2021-11-08	12.200	12.260	12.150	12.210	12.143	448,220
2021-11-05	12.190	12.310	12.140	12.200	12.133	606,101

← NewerPage 20 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.