Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	21.580	21.880	21.370	21.710	21.710	7,025,750
2025-07-18	21.280	21.930	21.260	21.680	21.680	9,607,743
2025-07-17	20.780	21.450	20.630	21.440	21.440	12,264,100
2025-07-16	21.460	21.540	20.660	20.800	20.800	15,245,217
2025-07-15	23.980	23.980	22.080	22.080	22.080	18,432,733
2025-07-14	23.710	26.310	23.710	24.530	24.530	29,131,275
2025-07-11	24.150	26.330	23.620	23.920	23.920	22,914,583
2025-07-10	25.040	25.560	23.910	24.650	24.650	23,182,608
2025-07-09	23.870	25.040	23.870	25.040	25.040	21,819,734
2025-07-08	20.810	22.760	20.560	22.760	22.760	10,122,450
2025-07-07	20.350	20.700	20.080	20.690	20.690	2,345,202
2025-07-04	20.810	20.850	20.320	20.370	20.370	2,398,302
2025-07-03	20.910	21.120	20.610	20.800	20.800	3,483,800
2025-07-02	21.160	21.950	20.920	21.020	21.020	5,458,301
2025-07-01	21.270	21.550	20.820	21.150	21.150	5,582,700
2025-06-30	20.960	21.740	20.800	21.380	21.380	6,083,301
2025-06-27	20.460	21.100	20.400	20.800	20.800	5,355,700
2025-06-26	20.570	21.100	20.300	20.480	20.480	6,589,702
2025-06-25	20.110	20.720	20.110	20.580	20.580	5,400,701
2025-06-24	19.590	20.180	19.400	20.110	20.110	4,241,101
2025-06-23	18.670	19.750	18.600	19.580	19.580	4,609,600
2025-06-20	18.810	19.050	18.690	18.690	18.690	1,364,600
2025-06-19	19.120	19.280	18.750	18.810	18.810	2,025,600
2025-06-18	19.230	19.280	19.000	19.160	19.160	1,342,500
2025-06-17	19.000	19.360	18.910	19.230	19.230	2,060,700
2025-06-16	18.950	19.210	18.870	19.020	19.020	2,337,700
2025-06-13	19.360	19.360	18.990	19.010	19.010	2,332,801
2025-06-12	19.630	19.700	19.080	19.310	19.310	3,091,200
2025-06-11	19.550	19.840	19.450	19.700	19.700	3,147,201
2025-06-10	19.490	20.110	19.290	19.630	19.630	4,725,717
2025-06-09	19.460	19.740	19.360	19.570	19.570	3,369,901
2025-06-06	19.630	19.680	19.150	19.360	19.360	4,429,300
2025-06-05	19.890	20.280	19.570	19.680	19.680	6,827,700
2025-06-04	19.550	19.570	19.330	19.360	19.360	3,020,800
2025-06-03	19.140	19.680	18.950	19.450	19.450	3,782,000
2025-05-30	20.000	20.170	19.090	19.150	19.150	6,135,100
2025-05-29	20.190	20.510	19.910	20.180	20.180	5,166,390
2025-05-28	21.200	21.430	20.010	20.100	20.100	8,068,300
2025-05-27	21.440	21.620	20.900	21.580	21.580	7,609,689
2025-05-26	22.000	22.110	21.050	21.350	21.350	8,781,422
2025-05-23	21.490	22.340	21.370	21.900	21.900	17,588,101
2025-05-22	20.880	23.080	20.170	23.080	23.080	18,065,433
2025-05-21	22.090	22.230	20.780	20.980	20.980	13,223,055
2025-05-20	20.290	22.230	19.820	22.230	22.230	10,089,221
2025-05-19	19.930	20.700	19.820	20.210	20.210	8,727,600
2025-05-16	19.070	19.490	18.790	19.220	19.220	4,217,889
2025-05-15	18.540	18.970	18.390	18.670	18.670	2,345,563
2025-05-14	19.010	19.150	18.440	18.630	18.630	3,212,460
2025-05-13	19.100	19.530	18.870	19.080	19.080	4,501,800
2025-05-12	18.570	19.220	18.500	19.080	19.080	3,522,300
2025-05-09	18.750	18.800	18.320	18.570	18.570	2,116,200
2025-05-08	18.190	18.770	18.190	18.720	18.720	3,013,900
2025-05-07	18.100	18.700	18.100	18.300	18.300	4,451,000
2025-05-06	17.910	18.020	17.680	17.980	17.980	2,297,202
2025-04-30	17.500	18.030	17.500	17.940	17.940	2,437,200
2025-04-29	16.760	17.820	16.700	17.460	17.460	3,083,831
2025-04-28	17.160	17.160	16.700	16.760	16.760	1,199,600
2025-04-25	17.200	17.470	17.060	17.160	17.160	1,615,701
2025-04-24	17.520	17.660	17.100	17.250	17.250	2,018,800
2025-04-23	17.160	17.660	17.140	17.610	17.610	1,919,400

← NewerPage 6 of 21 · 1,213 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.