Changchun Yidong Clutch Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	16.350	16.680	15.980	16.350	16.350	4,157,000
2024-10-23	16.260	16.800	16.150	16.350	16.350	5,253,267
2024-10-22	16.330	16.450	15.930	16.140	16.140	5,884,801
2024-10-21	16.190	16.760	16.180	16.760	16.760	6,887,423
2024-10-18	15.940	16.390	15.590	16.160	16.160	4,851,608
2024-10-17	16.510	16.800	15.780	15.830	15.830	6,479,201
2024-10-16	16.650	16.830	16.320	16.500	16.500	5,190,100
2024-10-15	17.060	17.490	16.860	16.880	16.880	7,833,236
2024-10-14	16.600	17.450	16.200	17.450	17.450	10,808,423
2024-10-11	15.880	16.740	15.590	16.590	16.590	8,737,987
2024-10-10	15.380	16.750	15.350	16.080	16.080	7,549,810
2024-10-09	16.800	16.800	15.500	15.580	15.580	8,413,202
2024-10-08	18.000	18.010	16.000	17.200	17.200	17,113,280
2024-09-30	15.810	16.830	15.150	16.470	16.470	17,317,955
2024-09-27	15.180	15.430	14.830	15.380	15.380	9,861,600
2024-09-26	15.100	15.250	14.890	15.180	15.180	10,938,644
2024-09-25	14.700	15.540	14.600	15.450	15.450	15,996,263
2024-09-24	15.170	15.900	14.460	15.030	15.030	16,596,133
2024-09-23	14.020	15.190	13.650	15.190	15.190	16,525,809
2024-09-20	14.650	14.750	14.200	14.400	14.400	11,778,200
2024-09-19	14.000	15.050	13.880	14.810	14.810	15,867,400
2024-09-18	13.200	14.880	12.800	14.470	14.470	18,092,299
2024-09-13	13.510	14.550	13.050	13.860	13.860	15,290,660
2024-09-12	13.700	14.580	13.410	13.570	13.570	13,926,560
2024-09-11	13.460	14.480	13.460	13.940	13.940	19,842,733
2024-09-10	16.150	16.450	14.420	14.960	14.960	26,481,365
2024-09-09	14.410	14.950	14.410	14.950	14.950	5,645,502
2024-09-06	12.290	13.590	12.290	13.590	13.590	10,191,142
2024-09-05	12.680	12.700	12.220	12.350	12.350	4,805,931
2024-09-04	11.950	13.300	11.870	12.620	12.620	6,472,575
2024-09-03	11.880	12.190	11.800	12.090	12.090	1,446,300
2024-09-02	12.070	12.180	11.780	11.800	11.800	1,090,200
2024-08-30	11.940	12.220	11.800	12.060	12.060	1,126,100
2024-08-29	11.840	12.000	11.720	11.940	11.940	839,600
2024-08-28	11.810	11.960	11.660	11.900	11.900	938,300
2024-08-27	11.860	11.950	11.720	11.810	11.810	859,700
2024-08-26	11.730	12.040	11.700	11.860	11.860	1,080,700
2024-08-23	11.790	11.830	11.520	11.800	11.800	859,700
2024-08-22	11.950	11.950	11.730	11.730	11.730	954,800
2024-08-21	12.000	12.050	11.870	11.900	11.900	708,000
2024-08-20	12.360	12.360	11.930	12.020	12.020	914,600
2024-08-19	12.380	12.470	12.220	12.250	12.250	989,300
2024-08-16	12.610	12.710	12.340	12.380	12.380	1,238,500
2024-08-15	12.580	12.750	12.490	12.610	12.610	801,100
2024-08-14	12.610	12.720	12.580	12.580	12.580	687,100
2024-08-13	12.470	12.750	12.400	12.680	12.680	1,188,900
2024-08-12	12.510	12.640	12.390	12.480	12.480	769,900
2024-08-09	12.790	12.880	12.620	12.620	12.620	1,072,000
2024-08-08	12.910	12.920	12.610	12.770	12.770	1,394,200
2024-08-07	12.850	13.120	12.780	12.960	12.960	1,541,510
2024-08-06	12.810	12.970	12.560	12.850	12.850	1,903,510
2024-08-05	12.880	13.280	12.610	12.620	12.620	2,249,200
2024-08-02	13.180	13.300	12.920	12.980	12.980	2,405,300
2024-08-01	12.900	13.390	12.890	13.300	13.300	3,583,412
2024-07-31	12.700	13.060	12.650	12.950	12.950	3,768,000
2024-07-30	12.400	13.100	12.300	12.780	12.780	3,046,912
2024-07-29	12.400	12.860	12.370	12.530	12.530	2,755,800
2024-07-26	12.170	12.420	12.120	12.360	12.360	1,477,200
2024-07-25	11.700	12.140	11.700	12.110	12.110	833,900
2024-07-24	11.950	12.080	11.760	11.850	11.850	991,801

← NewerPage 9 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.