Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.770 | 3.940 | 3.760 | 3.850 | 3.850 | 8,788,222 |
| 2024-04-24 | 3.700 | 3.780 | 3.690 | 3.770 | 3.770 | 6,185,660 |
| 2024-04-23 | 3.690 | 3.750 | 3.680 | 3.700 | 3.700 | 5,735,482 |
| 2024-04-22 | 3.790 | 3.790 | 3.670 | 3.690 | 3.690 | 8,500,863 |
| 2024-04-19 | 3.840 | 3.880 | 3.740 | 3.760 | 3.760 | 8,811,468 |
| 2024-04-18 | 3.910 | 3.930 | 3.800 | 3.820 | 3.820 | 10,974,485 |
| 2024-04-17 | 3.680 | 3.930 | 3.680 | 3.910 | 3.910 | 16,315,706 |
| 2024-04-16 | 3.950 | 3.950 | 3.610 | 3.650 | 3.650 | 23,837,104 |
| 2024-04-15 | 4.340 | 4.400 | 3.970 | 3.970 | 3.970 | 30,434,042 |
| 2024-04-12 | 4.570 | 4.600 | 4.400 | 4.410 | 4.410 | 19,238,293 |
| 2024-04-11 | 4.530 | 4.660 | 4.410 | 4.610 | 4.610 | 21,073,722 |
| 2024-04-10 | 4.760 | 4.800 | 4.530 | 4.590 | 4.590 | 30,736,808 |
| 2024-04-09 | 4.430 | 4.800 | 4.380 | 4.750 | 4.750 | 55,184,608 |
| 2024-04-08 | 4.300 | 4.770 | 4.210 | 4.590 | 4.590 | 41,191,626 |
| 2024-04-03 | 4.310 | 4.450 | 4.260 | 4.340 | 4.340 | 15,692,591 |
| 2024-04-02 | 4.340 | 4.350 | 4.260 | 4.320 | 4.320 | 8,283,703 |
| 2024-04-01 | 4.230 | 4.320 | 4.210 | 4.320 | 4.320 | 11,106,702 |
| 2024-03-29 | 4.130 | 4.250 | 4.090 | 4.250 | 4.250 | 5,512,335 |
| 2024-03-28 | 4.080 | 4.170 | 4.060 | 4.120 | 4.120 | 11,974,712 |
| 2024-03-27 | 4.240 | 4.240 | 4.050 | 4.060 | 4.060 | 11,002,175 |
| 2024-03-26 | 4.200 | 4.270 | 4.140 | 4.240 | 4.240 | 13,696,400 |
| 2024-03-25 | 4.350 | 4.360 | 4.210 | 4.230 | 4.230 | 11,050,403 |
| 2024-03-22 | 4.450 | 4.460 | 4.340 | 4.350 | 4.350 | 13,906,327 |
| 2024-03-21 | 4.480 | 4.520 | 4.380 | 4.470 | 4.470 | 16,293,753 |
| 2024-03-20 | 4.370 | 4.470 | 4.340 | 4.470 | 4.470 | 14,177,821 |
| 2024-03-19 | 4.370 | 4.540 | 4.340 | 4.410 | 4.410 | 26,488,331 |
| 2024-03-18 | 4.330 | 4.360 | 4.290 | 4.330 | 4.330 | 16,354,472 |
| 2024-03-15 | 4.370 | 4.370 | 4.230 | 4.290 | 4.290 | 19,429,590 |
| 2024-03-14 | 4.210 | 4.360 | 4.140 | 4.330 | 4.330 | 27,931,612 |
| 2024-03-13 | 4.190 | 4.210 | 4.140 | 4.180 | 4.180 | 11,975,752 |
| 2024-03-12 | 4.160 | 4.190 | 4.110 | 4.180 | 4.180 | 12,349,809 |
| 2024-03-11 | 4.090 | 4.150 | 4.080 | 4.150 | 4.150 | 11,238,222 |
| 2024-03-08 | 4.050 | 4.140 | 4.030 | 4.110 | 4.110 | 10,797,400 |
| 2024-03-07 | 4.040 | 4.210 | 4.030 | 4.070 | 4.070 | 16,805,586 |
| 2024-03-06 | 3.980 | 4.070 | 3.960 | 4.020 | 4.020 | 10,219,127 |
| 2024-03-05 | 4.060 | 4.100 | 3.960 | 3.980 | 3.980 | 12,114,579 |
| 2024-03-04 | 4.140 | 4.200 | 4.020 | 4.090 | 4.090 | 15,355,648 |
| 2024-03-01 | 4.210 | 4.360 | 4.120 | 4.180 | 4.180 | 23,117,292 |
| 2024-02-29 | 3.920 | 4.130 | 3.910 | 4.130 | 4.130 | 20,501,800 |
| 2024-02-28 | 4.240 | 4.380 | 3.900 | 3.920 | 3.920 | 29,787,277 |
| 2024-02-27 | 4.090 | 4.250 | 4.090 | 4.230 | 4.230 | 15,652,638 |
| 2024-02-26 | 4.000 | 4.230 | 4.000 | 4.130 | 4.130 | 22,727,515 |
| 2024-02-23 | 3.920 | 4.000 | 3.880 | 3.980 | 3.980 | 17,327,572 |
| 2024-02-22 | 3.800 | 3.940 | 3.780 | 3.930 | 3.930 | 19,495,436 |
| 2024-02-21 | 3.700 | 3.900 | 3.640 | 3.810 | 3.810 | 18,731,541 |
| 2024-02-20 | 3.710 | 3.720 | 3.630 | 3.710 | 3.710 | 13,334,992 |
| 2024-02-19 | 3.590 | 3.740 | 3.580 | 3.700 | 3.700 | 20,234,401 |
| 2024-02-08 | 3.430 | 3.590 | 3.370 | 3.580 | 3.580 | 24,065,066 |
| 2024-02-07 | 3.400 | 3.590 | 3.270 | 3.420 | 3.420 | 30,153,584 |
| 2024-02-06 | 3.280 | 3.560 | 3.130 | 3.400 | 3.400 | 32,330,880 |
| 2024-02-05 | 3.710 | 3.740 | 3.370 | 3.370 | 3.370 | 31,094,482 |
| 2024-02-02 | 3.960 | 4.050 | 3.580 | 3.740 | 3.740 | 23,231,702 |
| 2024-02-01 | 4.040 | 4.080 | 3.860 | 3.960 | 3.960 | 20,123,858 |
| 2024-01-31 | 4.550 | 4.550 | 4.050 | 4.080 | 4.080 | 20,987,436 |
| 2024-01-30 | 4.550 | 4.610 | 4.370 | 4.420 | 4.420 | 11,176,797 |
| 2024-01-29 | 4.750 | 4.770 | 4.530 | 4.560 | 4.560 | 15,074,700 |
| 2024-01-26 | 4.710 | 4.790 | 4.660 | 4.690 | 4.690 | 16,684,653 |
| 2024-01-25 | 4.510 | 4.730 | 4.510 | 4.730 | 4.730 | 21,411,048 |
| 2024-01-24 | 4.340 | 4.530 | 4.290 | 4.510 | 4.510 | 22,038,077 |
| 2024-01-23 | 4.340 | 4.370 | 4.220 | 4.310 | 4.310 | 18,541,574 |
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.