Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17.170	17.460	17.080	17.220	17.220	1,836,302
2025-04-21	16.760	17.170	16.600	17.100	17.100	1,788,357
2025-04-18	16.660	16.810	16.400	16.760	16.760	973,400
2025-04-17	16.690	17.000	16.590	16.760	16.760	1,280,805
2025-04-16	17.210	17.290	16.380	16.690	16.690	1,504,600
2025-04-15	17.300	17.480	17.130	17.210	17.210	1,266,901
2025-04-14	16.850	17.440	16.850	17.220	17.220	1,667,600
2025-04-11	16.530	16.920	16.500	16.760	16.760	1,635,000
2025-04-10	16.510	17.000	16.370	16.650	16.650	2,701,703
2025-04-09	15.420	16.310	14.500	16.280	16.280	2,961,603
2025-04-08	15.860	16.180	15.400	15.770	15.770	3,080,000
2025-04-07	17.380	17.380	16.070	16.070	16.070	2,940,200
2025-04-03	17.740	18.080	17.400	17.850	17.850	1,342,200
2025-04-02	17.750	18.030	17.710	17.880	17.880	1,333,401
2025-04-01	17.650	18.250	17.650	17.860	17.860	1,525,618
2025-03-31	17.750	17.930	17.490	17.740	17.740	1,437,400
2025-03-28	17.970	18.070	17.600	17.760	17.760	1,294,200
2025-03-27	18.220	18.330	17.820	18.000	18.000	1,807,700
2025-03-26	18.100	18.560	17.990	18.400	18.400	1,774,800
2025-03-25	18.200	18.400	17.960	18.090	18.090	1,517,100
2025-03-24	19.200	19.320	17.790	18.300	18.300	3,623,500
2025-03-21	20.110	20.210	19.190	19.190	19.190	3,998,300
2025-03-20	19.750	20.560	19.670	20.220	20.220	5,049,800
2025-03-19	19.850	20.380	19.510	19.930	19.930	3,724,500
2025-03-18	19.750	19.950	19.710	19.850	19.850	1,528,800
2025-03-17	19.690	19.960	19.690	19.840	19.840	1,845,200
2025-03-14	19.910	20.070	19.420	19.800	19.800	2,233,000
2025-03-13	20.290	20.360	19.640	20.000	20.000	2,635,900
2025-03-12	20.080	20.440	20.010	20.290	20.290	3,028,400
2025-03-11	19.500	20.300	19.420	20.020	20.020	3,472,100
2025-03-10	19.700	19.840	19.050	19.710	19.710	4,713,937
2025-03-07	19.480	20.810	19.390	20.170	20.170	5,688,300
2025-03-06	19.340	19.790	19.240	19.560	19.560	1,876,600
2025-03-05	19.200	19.540	19.010	19.330	19.330	1,654,000
2025-03-04	18.370	19.490	18.360	19.330	19.330	2,874,200
2025-03-03	18.810	19.110	18.310	18.520	18.520	1,836,401
2025-02-28	19.320	19.360	18.880	18.900	18.900	1,583,400
2025-02-27	19.700	19.760	19.090	19.350	19.350	1,899,852
2025-02-26	19.470	19.690	19.270	19.540	19.540	2,155,000
2025-02-25	19.330	19.820	19.240	19.490	19.490	2,228,019
2025-02-24	18.970	20.020	18.900	19.630	19.630	3,938,000
2025-02-21	19.290	19.390	18.970	19.090	19.090	2,770,800
2025-02-20	18.860	19.310	18.860	19.280	19.280	2,293,818
2025-02-19	18.510	19.300	18.390	19.060	19.060	2,601,700
2025-02-18	19.090	19.160	18.470	18.540	18.540	3,001,599
2025-02-17	19.070	19.270	18.850	19.210	19.210	2,369,800
2025-02-14	19.350	19.620	18.900	19.070	19.070	3,299,600
2025-02-13	19.900	20.150	19.410	19.430	19.430	4,019,610
2025-02-12	20.060	20.330	19.510	20.150	20.150	6,378,305
2025-02-11	19.480	21.440	19.000	20.680	20.680	10,818,195
2025-02-10	19.500	19.790	19.010	19.490	19.490	6,133,800
2025-02-07	18.580	18.950	18.390	18.770	18.770	3,508,810
2025-02-06	17.880	18.580	17.700	18.580	18.580	2,687,901
2025-02-05	17.390	17.950	17.350	17.820	17.820	2,014,200
2025-01-27	17.910	17.910	17.350	17.440	17.440	1,938,055
2025-01-24	17.420	17.830	17.400	17.800	17.800	2,173,431
2025-01-23	17.850	18.220	17.520	17.580	17.580	2,613,500
2025-01-22	18.080	18.080	17.600	17.850	17.850	1,545,700
2025-01-21	18.220	18.260	17.570	18.080	18.080	2,104,966
2025-01-20	18.290	18.460	18.020	18.080	18.080	2,965,900

← NewerPage 7 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.