Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	19.590	19.900	19.380	19.830	19.830	1,790,500
2025-10-17	19.950	19.960	19.390	19.430	19.430	1,932,652
2025-10-16	20.130	20.280	19.830	20.010	20.010	1,675,500
2025-10-15	19.820	20.200	19.530	20.200	20.200	2,387,600
2025-10-14	19.780	20.150	19.610	19.820	19.820	1,875,000
2025-10-13	19.320	19.880	18.770	19.800	19.800	2,239,307
2025-10-10	19.620	19.980	19.560	19.800	19.800	2,026,905
2025-10-09	19.730	19.850	19.500	19.670	19.670	1,307,100
2025-09-30	19.800	19.840	19.550	19.730	19.730	1,158,400
2025-09-29	19.670	19.780	19.410	19.670	19.670	1,679,200
2025-09-26	19.440	19.960	19.280	19.660	19.660	2,336,300
2025-09-25	19.450	19.580	19.150	19.450	19.450	2,211,039
2025-09-24	19.210	19.580	18.910	19.450	19.450	2,210,800
2025-09-23	19.850	19.850	18.810	19.210	19.210	3,825,500
2025-09-22	19.800	20.030	19.790	19.820	19.820	1,500,500
2025-09-19	20.120	20.140	19.810	19.940	19.940	2,051,002
2025-09-18	20.740	21.040	19.970	20.130	20.130	3,585,301
2025-09-17	20.500	20.870	20.460	20.680	20.680	2,957,500
2025-09-16	20.170	20.510	20.120	20.490	20.490	2,323,001
2025-09-15	20.350	20.380	20.120	20.160	20.160	1,874,700
2025-09-12	20.160	20.660	20.160	20.310	20.310	2,860,600
2025-09-11	20.230	20.290	19.990	20.240	20.240	1,929,700
2025-09-10	20.180	20.330	20.100	20.190	20.190	1,451,405
2025-09-09	20.480	20.480	20.010	20.140	20.140	1,963,800
2025-09-08	20.510	20.560	20.270	20.410	20.410	1,868,800
2025-09-05	20.140	20.480	19.900	20.460	20.460	2,296,391
2025-09-04	20.260	20.420	19.870	20.070	20.070	2,668,300
2025-09-03	21.030	21.250	20.000	20.260	20.260	3,244,500
2025-09-02	21.400	21.410	20.680	21.120	21.120	2,836,800
2025-09-01	21.230	21.490	21.020	21.400	21.400	2,698,490
2025-08-29	21.030	21.220	20.870	21.140	21.140	2,779,790
2025-08-28	21.170	21.350	20.390	21.020	21.020	4,355,701
2025-08-27	21.860	21.970	21.150	21.170	21.170	5,684,300
2025-08-26	21.750	22.160	21.640	21.930	21.930	4,572,010
2025-08-25	22.010	22.050	21.600	21.850	21.850	4,997,510
2025-08-22	22.030	22.050	21.550	21.900	21.900	5,268,100
2025-08-21	22.300	22.360	21.840	22.030	22.030	5,944,800
2025-08-20	22.260	22.450	22.180	22.390	22.390	4,129,000
2025-08-19	22.270	22.520	22.000	22.300	22.300	5,730,900
2025-08-18	22.500	22.620	22.120	22.260	22.260	8,343,300
2025-08-15	22.550	22.780	22.220	22.610	22.610	6,956,000
2025-08-14	23.360	23.850	22.430	22.430	22.430	8,280,533
2025-08-13	23.010	23.600	22.870	23.320	23.320	7,880,000
2025-08-12	22.900	23.310	22.700	22.890	22.890	5,066,600
2025-08-11	22.650	23.160	22.650	22.980	22.980	5,292,000
2025-08-08	22.920	23.200	22.610	22.970	22.970	6,344,100
2025-08-07	23.030	23.160	22.580	23.010	23.010	7,052,601
2025-08-06	22.690	23.350	22.540	23.080	23.080	8,993,501
2025-08-05	22.300	22.770	22.240	22.680	22.680	8,303,000
2025-08-04	21.520	22.250	21.450	22.250	22.250	5,269,000
2025-08-01	21.660	21.800	21.460	21.660	21.660	3,572,502
2025-07-31	21.830	22.100	21.570	21.780	21.780	4,491,000
2025-07-30	22.400	22.600	21.630	21.950	21.950	7,342,100
2025-07-29	22.710	22.850	22.240	22.430	22.430	7,871,200
2025-07-28	22.050	22.870	21.900	22.850	22.850	10,464,490
2025-07-25	21.440	21.990	21.220	21.960	21.960	8,061,600
2025-07-24	21.120	21.490	21.120	21.430	21.430	4,682,739
2025-07-23	21.400	21.420	21.100	21.170	21.170	5,891,500
2025-07-22	21.630	22.000	21.480	21.510	21.510	6,724,501
2025-07-21	21.580	21.880	21.370	21.710	21.710	7,025,750

← NewerPage 5 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.