Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	20.550	20.780	20.060	20.320	20.320	2,473,702
2026-01-13	20.680	20.880	20.350	20.480	20.480	2,344,146
2026-01-12	20.490	20.890	20.120	20.730	20.730	3,418,648
2026-01-09	19.940	20.380	19.900	20.210	20.210	2,910,356
2026-01-08	19.570	19.950	19.570	19.920	19.920	2,011,456
2026-01-07	19.940	19.970	19.520	19.750	19.750	1,811,958
2026-01-06	19.720	19.980	19.720	19.940	19.940	1,572,200
2026-01-05	19.590	19.780	19.490	19.710	19.710	1,718,156
2025-12-31	19.600	19.620	19.300	19.570	19.570	1,143,900
2025-12-30	19.540	19.700	19.470	19.530	19.530	1,043,190
2025-12-29	19.690	19.750	19.400	19.650	19.650	1,729,620
2025-12-26	19.980	19.980	19.550	19.600	19.600	1,304,700
2025-12-25	19.610	19.880	19.500	19.860	19.860	1,203,320
2025-12-24	19.380	19.550	19.270	19.530	19.530	939,800
2025-12-23	19.620	19.840	19.210	19.280	19.280	1,541,400
2025-12-22	19.840	20.100	19.660	19.710	19.710	1,591,100
2025-12-19	19.490	19.850	19.420	19.850	19.850	1,191,700
2025-12-18	19.130	19.580	18.940	19.460	19.460	1,508,200
2025-12-17	19.390	19.520	18.710	19.120	19.120	2,061,500
2025-12-16	19.600	19.600	19.330	19.390	19.390	1,133,000
2025-12-15	19.470	19.770	19.300	19.620	19.620	1,372,700
2025-12-12	19.740	20.050	19.560	19.570	19.570	1,742,606
2025-12-11	20.100	20.240	19.870	19.890	19.890	1,612,100
2025-12-10	19.990	20.350	19.960	20.090	20.090	1,764,000
2025-12-09	19.920	20.660	19.800	20.100	20.100	2,563,606
2025-12-08	19.690	20.000	19.690	19.910	19.910	1,440,000
2025-12-05	19.290	19.700	19.190	19.670	19.670	1,137,600
2025-12-04	19.450	19.590	19.230	19.290	19.290	1,175,100
2025-12-03	19.880	19.880	19.390	19.450	19.450	1,207,980
2025-12-02	19.850	19.950	19.650	19.670	19.670	1,259,180
2025-12-01	19.850	20.040	19.800	19.850	19.850	1,305,300
2025-11-28	19.500	19.840	19.300	19.820	19.820	1,159,800
2025-11-27	19.400	19.550	19.330	19.440	19.440	929,600
2025-11-26	19.760	19.950	19.420	19.500	19.500	1,726,200
2025-11-25	19.900	20.040	19.760	19.760	19.760	1,449,600
2025-11-24	19.360	19.880	19.330	19.840	19.840	1,868,800
2025-11-21	19.920	20.130	19.190	19.300	19.300	2,515,100
2025-11-20	19.950	20.230	19.900	19.990	19.990	1,919,600
2025-11-19	20.450	20.920	19.830	19.960	19.960	3,076,400
2025-11-18	20.700	20.760	20.250	20.440	20.440	2,120,200
2025-11-17	20.800	21.280	20.640	20.800	20.800	3,197,200
2025-11-14	20.490	20.820	20.300	20.700	20.700	1,698,500
2025-11-13	20.460	20.570	20.310	20.530	20.530	1,495,600
2025-11-12	20.720	20.750	20.250	20.430	20.430	1,536,800
2025-11-11	20.760	20.950	20.630	20.740	20.740	2,116,500
2025-11-10	20.400	21.180	20.350	20.690	20.690	3,183,400
2025-11-07	20.770	20.770	20.370	20.400	20.400	1,403,700
2025-11-06	20.690	20.700	20.360	20.560	20.560	1,364,100
2025-11-05	20.590	20.700	20.340	20.650	20.650	1,456,900
2025-11-04	20.800	20.800	20.460	20.570	20.570	1,732,000
2025-11-03	20.660	20.790	20.410	20.710	20.710	1,791,000
2025-10-31	20.300	20.670	20.110	20.470	20.470	2,664,400
2025-10-30	20.330	20.990	20.150	20.170	20.170	3,530,200
2025-10-29	20.600	20.600	20.010	20.230	20.230	2,269,500
2025-10-28	20.620	20.770	20.350	20.580	20.580	1,657,601
2025-10-27	20.550	20.780	20.420	20.620	20.620	2,094,700
2025-10-24	20.800	20.920	20.530	20.620	20.620	2,433,400
2025-10-23	20.250	20.690	20.110	20.680	20.680	2,727,900
2025-10-22	20.430	20.520	20.250	20.350	20.350	1,875,700
2025-10-21	19.950	20.600	19.730	20.450	20.450	3,508,505

← NewerPage 4 of 5 · 241 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.