Changchun Yidong Clutch Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 18.120 | 18.540 | 17.890 | 18.290 | 18.290 | 3,971,100 |
| 2025-01-16 | 18.320 | 18.750 | 17.880 | 18.120 | 18.120 | 3,589,300 |
| 2025-01-15 | 18.540 | 19.170 | 18.210 | 18.320 | 18.320 | 4,782,600 |
| 2025-01-14 | 17.200 | 18.580 | 17.200 | 18.480 | 18.480 | 4,553,500 |
| 2025-01-13 | 17.570 | 17.660 | 16.700 | 17.260 | 17.260 | 3,468,600 |
| 2025-01-10 | 19.000 | 19.000 | 17.600 | 17.660 | 17.660 | 7,038,500 |
| 2025-01-09 | 16.800 | 18.570 | 16.420 | 18.570 | 18.570 | 4,043,400 |
| 2025-01-08 | 17.120 | 17.290 | 16.310 | 16.880 | 16.880 | 2,894,600 |
| 2025-01-07 | 16.800 | 17.240 | 16.500 | 17.200 | 17.200 | 2,325,200 |
| 2025-01-06 | 16.800 | 17.040 | 16.080 | 16.830 | 16.830 | 2,545,000 |
| 2025-01-03 | 18.020 | 18.230 | 16.740 | 16.990 | 16.990 | 3,726,800 |
| 2025-01-02 | 17.950 | 18.800 | 17.750 | 18.100 | 18.100 | 4,016,801 |
| 2024-12-31 | 18.500 | 18.610 | 17.800 | 17.940 | 17.940 | 4,322,200 |
| 2024-12-30 | 19.020 | 19.280 | 18.450 | 18.510 | 18.510 | 2,412,300 |
| 2024-12-27 | 19.180 | 19.440 | 18.860 | 19.010 | 19.010 | 2,216,700 |
| 2024-12-26 | 18.520 | 19.350 | 18.500 | 19.180 | 19.180 | 3,603,704 |
| 2024-12-25 | 19.040 | 19.200 | 18.000 | 18.600 | 18.600 | 3,970,900 |
| 2024-12-24 | 20.100 | 20.150 | 18.800 | 19.100 | 19.100 | 4,977,200 |
| 2024-12-23 | 21.000 | 21.200 | 19.810 | 19.970 | 19.970 | 4,042,200 |
| 2024-12-20 | 20.990 | 21.550 | 20.880 | 21.160 | 21.160 | 2,633,000 |
| 2024-12-19 | 20.500 | 21.300 | 20.300 | 21.040 | 21.040 | 3,531,200 |
| 2024-12-18 | 20.590 | 21.470 | 20.530 | 20.910 | 20.910 | 4,146,500 |
| 2024-12-17 | 21.920 | 22.000 | 20.460 | 20.500 | 20.500 | 5,026,920 |
| 2024-12-16 | 22.550 | 22.680 | 21.630 | 22.010 | 22.010 | 6,155,938 |
| 2024-12-13 | 23.900 | 23.900 | 22.640 | 22.700 | 22.700 | 4,667,301 |
| 2024-12-12 | 23.800 | 24.150 | 23.240 | 23.920 | 23.920 | 4,707,901 |
| 2024-12-11 | 24.200 | 24.200 | 23.600 | 23.800 | 23.800 | 4,280,200 |
| 2024-12-10 | 25.030 | 25.220 | 23.980 | 24.210 | 24.210 | 7,798,100 |
| 2024-12-09 | 25.500 | 25.580 | 24.160 | 24.630 | 24.630 | 5,895,417 |
| 2024-12-06 | 24.000 | 25.980 | 23.880 | 25.500 | 25.500 | 7,920,193 |
| 2024-12-05 | 23.500 | 24.260 | 23.030 | 24.180 | 24.180 | 5,247,569 |
| 2024-12-04 | 23.910 | 24.130 | 23.160 | 23.300 | 23.300 | 4,382,313 |
| 2024-12-03 | 24.860 | 24.860 | 23.880 | 24.060 | 24.060 | 5,708,867 |
| 2024-12-02 | 25.970 | 26.240 | 24.500 | 24.950 | 24.950 | 10,406,300 |
| 2024-11-29 | 24.390 | 26.200 | 24.380 | 25.980 | 25.980 | 9,242,752 |
| 2024-11-28 | 25.110 | 25.600 | 24.400 | 24.660 | 24.660 | 7,238,440 |
| 2024-11-27 | 25.840 | 26.000 | 24.780 | 25.360 | 25.360 | 8,596,600 |
| 2024-11-26 | 24.200 | 26.300 | 23.710 | 25.850 | 25.850 | 15,596,440 |
| 2024-11-25 | 24.000 | 24.950 | 23.610 | 24.440 | 24.440 | 12,405,761 |
| 2024-11-22 | 23.990 | 24.600 | 23.600 | 23.820 | 23.820 | 11,221,718 |
| 2024-11-21 | 24.160 | 25.850 | 23.200 | 24.660 | 24.660 | 19,216,228 |
| 2024-11-20 | 24.520 | 26.440 | 23.400 | 25.190 | 25.190 | 27,167,702 |
| 2024-11-19 | 23.860 | 24.040 | 22.020 | 24.040 | 24.040 | 7,085,467 |
| 2024-11-18 | 19.850 | 21.850 | 19.850 | 21.850 | 21.850 | 5,967,264 |
| 2024-11-15 | 20.790 | 20.940 | 19.700 | 19.860 | 19.860 | 3,849,100 |
| 2024-11-14 | 21.000 | 21.440 | 20.720 | 20.780 | 20.780 | 4,488,800 |
| 2024-11-13 | 20.920 | 21.880 | 19.900 | 21.790 | 21.790 | 8,572,664 |
| 2024-11-12 | 19.350 | 21.070 | 19.230 | 20.820 | 20.820 | 10,525,740 |
| 2024-11-11 | 18.900 | 19.690 | 18.800 | 19.510 | 19.510 | 6,138,610 |
| 2024-11-08 | 19.300 | 20.470 | 19.010 | 19.730 | 19.730 | 6,533,402 |
| 2024-11-07 | 18.750 | 19.550 | 18.420 | 19.110 | 19.110 | 5,849,249 |
| 2024-11-06 | 19.500 | 19.810 | 18.580 | 18.750 | 18.750 | 7,951,701 |
| 2024-11-05 | 18.890 | 19.900 | 18.700 | 19.620 | 19.620 | 7,190,059 |
| 2024-11-04 | 19.390 | 19.770 | 18.670 | 18.890 | 18.890 | 6,245,000 |
| 2024-11-01 | 20.600 | 20.830 | 18.900 | 19.390 | 19.390 | 11,888,611 |
| 2024-10-31 | 19.120 | 21.180 | 19.070 | 20.880 | 20.880 | 17,750,932 |
| 2024-10-30 | 18.640 | 20.410 | 18.450 | 19.250 | 19.250 | 12,590,522 |
| 2024-10-29 | 18.010 | 19.660 | 18.010 | 19.010 | 19.010 | 12,945,035 |
| 2024-10-28 | 17.430 | 18.480 | 17.210 | 18.220 | 18.220 | 12,239,117 |
| 2024-10-25 | 16.330 | 17.990 | 16.330 | 17.340 | 17.340 | 11,319,087 |
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.