Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.940 | 3.950 | 3.890 | 3.890 | 3.890 | 5,970,800 |
| 2024-07-23 | 4.000 | 4.060 | 3.930 | 3.940 | 3.940 | 7,470,436 |
| 2024-07-22 | 3.990 | 3.990 | 3.940 | 3.980 | 3.980 | 5,313,477 |
| 2024-07-19 | 4.000 | 4.080 | 3.960 | 4.010 | 4.010 | 6,015,114 |
| 2024-07-18 | 4.010 | 4.050 | 3.950 | 4.020 | 4.020 | 6,491,519 |
| 2024-07-17 | 4.120 | 4.140 | 4.000 | 4.050 | 4.050 | 9,780,916 |
| 2024-07-16 | 3.970 | 4.150 | 3.940 | 4.120 | 4.120 | 9,837,493 |
| 2024-07-15 | 4.060 | 4.080 | 3.970 | 3.970 | 3.970 | 5,920,960 |
| 2024-07-12 | 4.090 | 4.140 | 4.030 | 4.050 | 4.050 | 8,672,003 |
| 2024-07-11 | 4.020 | 4.090 | 3.960 | 4.060 | 4.060 | 13,276,280 |
| 2024-07-10 | 4.010 | 4.210 | 3.960 | 4.040 | 4.040 | 10,865,949 |
| 2024-07-09 | 3.950 | 4.010 | 3.880 | 3.990 | 3.990 | 4,074,445 |
| 2024-07-08 | 4.050 | 4.050 | 3.940 | 3.960 | 3.960 | 4,174,200 |
| 2024-07-05 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2024-07-04 | 4.160 | 4.160 | 4.000 | 4.010 | 4.010 | 5,963,375 |
| 2024-07-03 | 4.180 | 4.220 | 4.140 | 4.150 | 4.150 | 4,765,810 |
| 2024-07-02 | 4.110 | 4.190 | 4.110 | 4.170 | 4.170 | 5,486,526 |
| 2024-07-01 | 4.040 | 4.120 | 4.020 | 4.110 | 4.110 | 4,821,418 |
| 2024-06-28 | 4.010 | 4.090 | 4.000 | 4.040 | 4.040 | 3,774,671 |
| 2024-06-27 | 4.030 | 4.100 | 4.000 | 4.010 | 4.010 | 3,902,224 |
| 2024-06-26 | 3.910 | 4.060 | 3.870 | 4.050 | 4.050 | 4,152,027 |
| 2024-06-25 | 3.840 | 3.990 | 3.840 | 3.920 | 3.920 | 5,390,300 |
| 2024-06-24 | 4.000 | 4.020 | 3.820 | 3.840 | 3.840 | 7,721,400 |
| 2024-06-21 | 4.060 | 4.100 | 4.000 | 4.030 | 4.030 | 4,143,744 |
| 2024-06-20 | 4.150 | 4.230 | 4.050 | 4.080 | 4.080 | 8,009,800 |
| 2024-06-19 | 4.070 | 4.170 | 4.050 | 4.130 | 4.130 | 5,886,800 |
| 2024-06-18 | 4.020 | 4.070 | 3.980 | 4.070 | 4.070 | 2,609,180 |
| 2024-06-17 | 4.050 | 4.060 | 3.980 | 4.000 | 4.000 | 3,697,627 |
| 2024-06-14 | 4.040 | 4.090 | 3.990 | 4.060 | 4.060 | 3,378,800 |
| 2024-06-13 | 4.050 | 4.110 | 3.990 | 4.020 | 4.020 | 4,170,800 |
| 2024-06-12 | 4.030 | 4.080 | 4.000 | 4.060 | 4.060 | 2,938,701 |
| 2024-06-11 | 4.050 | 4.070 | 3.940 | 4.020 | 4.020 | 4,940,030 |
| 2024-06-07 | 3.900 | 4.050 | 3.860 | 4.040 | 4.040 | 8,862,520 |
| 2024-06-06 | 4.000 | 4.080 | 3.810 | 3.870 | 3.870 | 10,928,484 |
| 2024-06-05 | 4.090 | 4.100 | 3.980 | 3.990 | 3.990 | 6,755,054 |
| 2024-06-04 | 4.180 | 4.180 | 4.050 | 4.100 | 4.100 | 8,565,736 |
| 2024-06-03 | 4.260 | 4.280 | 4.100 | 4.180 | 4.180 | 10,848,854 |
| 2024-05-31 | 4.360 | 4.370 | 4.290 | 4.290 | 4.290 | 5,848,175 |
| 2024-05-30 | 4.370 | 4.510 | 4.320 | 4.350 | 4.350 | 10,083,900 |
| 2024-05-29 | 4.380 | 4.470 | 4.320 | 4.420 | 4.420 | 9,239,200 |
| 2024-05-28 | 4.420 | 4.480 | 4.300 | 4.390 | 4.390 | 11,214,544 |
| 2024-05-27 | 4.400 | 4.450 | 4.330 | 4.380 | 4.380 | 6,583,382 |
| 2024-05-24 | 4.410 | 4.520 | 4.400 | 4.410 | 4.410 | 7,964,256 |
| 2024-05-23 | 4.520 | 4.570 | 4.400 | 4.410 | 4.410 | 10,016,504 |
| 2024-05-22 | 4.550 | 4.570 | 4.490 | 4.520 | 4.520 | 8,236,601 |
| 2024-05-21 | 4.640 | 4.690 | 4.480 | 4.580 | 4.580 | 22,844,960 |
| 2024-05-20 | 4.640 | 4.780 | 4.620 | 4.710 | 4.710 | 17,230,955 |
| 2024-05-17 | 4.670 | 4.680 | 4.580 | 4.630 | 4.630 | 11,441,701 |
| 2024-05-16 | 4.570 | 4.720 | 4.570 | 4.680 | 4.680 | 16,700,058 |
| 2024-05-15 | 4.610 | 4.840 | 4.560 | 4.600 | 4.600 | 21,864,298 |
| 2024-05-14 | 4.610 | 4.680 | 4.560 | 4.610 | 4.610 | 14,617,971 |
| 2024-05-13 | 4.560 | 4.610 | 4.470 | 4.610 | 4.610 | 15,681,801 |
| 2024-05-10 | 4.620 | 4.640 | 4.520 | 4.560 | 4.560 | 15,663,034 |
| 2024-05-09 | 4.680 | 4.740 | 4.580 | 4.630 | 4.630 | 24,898,098 |
| 2024-05-08 | 4.470 | 5.010 | 4.410 | 4.680 | 4.680 | 61,834,974 |
| 2024-05-07 | 4.480 | 4.610 | 4.270 | 4.550 | 4.550 | 39,469,866 |
| 2024-05-06 | 4.170 | 4.420 | 4.080 | 4.420 | 4.420 | 33,470,035 |
| 2024-04-30 | 4.080 | 4.100 | 4.000 | 4.020 | 4.020 | 9,724,623 |
| 2024-04-29 | 3.980 | 4.140 | 3.950 | 4.080 | 4.080 | 13,995,275 |
| 2024-04-26 | 3.860 | 3.920 | 3.810 | 3.910 | 3.910 | 9,596,627 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.