Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.180	18.340	18.000	18.230	18.230	1,581,500
2026-04-17	18.190	18.370	18.040	18.210	18.210	1,308,100
2026-04-16	17.980	18.280	17.840	18.200	18.200	1,250,400
2026-04-15	18.270	18.270	17.930	17.990	17.990	1,063,784
2026-04-14	18.330	18.330	17.980	18.180	18.180	1,622,484
2026-04-13	18.300	18.310	17.940	18.240	18.240	1,729,784
2026-04-10	18.190	18.400	17.950	18.240	18.240	1,348,594
2026-04-09	18.400	18.400	17.900	18.000	18.000	1,541,300
2026-04-08	18.180	18.490	18.050	18.290	18.290	1,523,400
2026-04-07	17.380	17.910	17.340	17.780	17.780	1,594,794
2026-04-03	17.990	18.100	17.370	17.430	17.430	1,363,851
2026-04-02	18.160	18.460	17.780	17.990	17.990	1,381,595
2026-04-01	18.550	18.660	18.180	18.380	18.380	1,464,704
2026-03-31	18.560	18.680	18.110	18.210	18.210	1,641,328
2026-03-30	18.020	18.440	18.020	18.420	18.420	1,634,866
2026-03-27	18.120	18.410	17.900	18.310	18.310	1,489,705
2026-03-26	18.470	18.750	18.010	18.120	18.120	1,612,832
2026-03-25	18.080	18.440	17.900	18.420	18.420	2,006,499
2026-03-24	17.280	18.000	17.050	17.960	17.960	2,676,138
2026-03-23	17.950	17.950	16.700	16.830	16.830	2,573,240
2026-03-20	18.570	18.770	18.010	18.060	18.060	1,846,882
2026-03-19	18.960	19.100	18.520	18.570	18.570	1,463,524
2026-03-18	18.730	19.180	18.680	19.150	19.150	1,495,000
2026-03-17	19.160	19.160	18.700	18.730	18.730	1,373,900
2026-03-16	18.900	19.470	18.870	19.080	19.080	1,925,600
2026-03-13	18.950	19.360	18.920	19.000	19.000	1,474,700
2026-03-12	19.330	19.360	19.000	19.090	19.090	1,933,000
2026-03-11	19.940	19.950	19.320	19.330	19.330	2,074,400
2026-03-10	19.420	19.840	19.420	19.790	19.790	1,747,910
2026-03-09	19.700	19.740	19.000	19.280	19.280	2,701,101
2026-03-06	19.430	19.880	19.340	19.790	19.790	2,051,095
2026-03-05	19.270	19.530	19.150	19.300	19.300	1,857,294
2026-03-04	18.960	19.300	18.800	18.950	18.950	2,673,100
2026-03-03	19.880	20.080	19.050	19.170	19.170	3,922,100
2026-03-02	20.590	20.810	19.930	19.980	19.980	3,882,400
2026-02-27	20.970	21.180	20.630	20.830	20.830	2,097,899
2026-02-26	21.100	21.260	21.010	21.120	21.120	1,842,178
2026-02-25	21.200	21.400	21.010	21.090	21.090	3,030,205
2026-02-24	20.600	21.330	20.500	21.110	21.110	5,193,300
2026-02-13	20.080	20.650	20.080	20.500	20.500	2,231,157
2026-02-12	20.380	20.490	19.900	20.130	20.130	1,669,924
2026-02-11	20.690	20.700	20.300	20.330	20.330	1,167,100
2026-02-10	20.680	20.740	20.500	20.660	20.660	1,209,000
2026-02-09	20.650	20.720	20.490	20.680	20.680	1,387,900
2026-02-06	20.480	20.620	20.200	20.440	20.440	1,398,944
2026-02-05	20.370	20.770	20.310	20.490	20.490	1,857,901
2026-02-04	20.580	20.770	20.250	20.370	20.370	2,119,200
2026-02-03	20.520	20.690	20.220	20.650	20.650	2,090,501
2026-02-02	20.600	20.840	20.360	20.360	20.360	2,205,930
2026-01-30	20.400	20.690	20.140	20.500	20.500	1,891,500
2026-01-29	20.800	20.990	20.260	20.360	20.360	2,476,456
2026-01-28	21.130	21.150	20.600	20.780	20.780	2,071,472
2026-01-27	21.180	21.600	20.730	21.140	21.140	2,828,400
2026-01-26	21.580	21.680	21.000	21.180	21.180	2,758,225
2026-01-23	21.340	21.620	21.210	21.500	21.500	2,792,589
2026-01-22	21.130	21.400	21.040	21.330	21.330	2,277,756
2026-01-21	21.000	21.070	20.660	21.010	21.010	1,945,075
2026-01-20	21.100	21.250	20.770	20.970	20.970	2,199,700
2026-01-19	20.600	21.280	20.530	21.160	21.160	3,304,896
2026-01-16	20.900	21.200	20.630	20.700	20.700	2,787,400

← NewerPage 3 of 21 · 1,215 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.