Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.600 | 4.650 | 4.270 | 4.310 | 4.310 | 23,675,687 |
| 2024-01-19 | 4.770 | 4.820 | 4.580 | 4.630 | 4.630 | 19,282,412 |
| 2024-01-18 | 4.820 | 4.860 | 4.610 | 4.760 | 4.760 | 31,536,723 |
| 2024-01-17 | 5.020 | 5.060 | 4.880 | 4.900 | 4.900 | 21,049,786 |
| 2024-01-16 | 5.130 | 5.160 | 4.960 | 5.060 | 5.060 | 29,696,274 |
| 2024-01-15 | 5.160 | 5.250 | 5.080 | 5.140 | 5.140 | 32,446,408 |
| 2024-01-12 | 5.180 | 5.370 | 5.150 | 5.210 | 5.210 | 50,369,866 |
| 2024-01-11 | 4.870 | 5.200 | 4.870 | 5.160 | 5.160 | 59,339,566 |
| 2024-01-10 | 5.050 | 5.110 | 4.820 | 4.880 | 4.880 | 49,726,177 |
| 2024-01-09 | 5.170 | 5.310 | 5.010 | 5.110 | 5.110 | 66,980,525 |
| 2024-01-08 | 5.400 | 5.570 | 5.240 | 5.250 | 5.250 | 109,794,648 |
| 2024-01-05 | 6.280 | 6.600 | 5.800 | 5.820 | 5.820 | 163,685,977 |
| 2024-01-04 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 18,581,523 |
| 2024-01-03 | 5.030 | 5.580 | 4.930 | 5.580 | 5.580 | 61,170,203 |
| 2024-01-02 | 5.060 | 5.180 | 5.050 | 5.070 | 5.070 | 28,812,684 |
| 2023-12-29 | 5.140 | 5.290 | 5.090 | 5.100 | 5.100 | 49,407,186 |
| 2023-12-28 | 5.000 | 5.190 | 4.810 | 5.140 | 5.140 | 56,477,811 |
| 2023-12-27 | 5.060 | 5.110 | 4.960 | 5.010 | 5.010 | 39,909,827 |
| 2023-12-26 | 4.950 | 5.230 | 4.930 | 5.190 | 5.190 | 60,287,396 |
| 2023-12-25 | 5.050 | 5.250 | 4.930 | 5.080 | 5.080 | 57,593,540 |
| 2023-12-22 | 5.310 | 5.440 | 4.990 | 5.020 | 5.020 | 95,920,300 |
| 2023-12-21 | 4.830 | 5.420 | 4.810 | 5.420 | 5.420 | 97,188,620 |
| 2023-12-20 | 4.680 | 5.140 | 4.640 | 4.930 | 4.930 | 51,967,136 |
| 2023-12-19 | 4.640 | 4.710 | 4.570 | 4.670 | 4.670 | 11,252,568 |
| 2023-12-18 | 4.760 | 4.800 | 4.620 | 4.640 | 4.640 | 8,134,739 |
| 2023-12-15 | 4.680 | 4.800 | 4.670 | 4.760 | 4.760 | 12,295,095 |
| 2023-12-14 | 4.750 | 4.760 | 4.670 | 4.680 | 4.680 | 5,883,900 |
| 2023-12-13 | 4.670 | 4.730 | 4.650 | 4.680 | 4.680 | 7,441,149 |
| 2023-12-12 | 4.600 | 4.690 | 4.580 | 4.680 | 4.680 | 7,854,212 |
| 2023-12-11 | 4.510 | 4.600 | 4.440 | 4.590 | 4.590 | 9,604,976 |
| 2023-12-08 | 4.670 | 4.690 | 4.510 | 4.520 | 4.520 | 12,881,828 |
| 2023-12-07 | 4.740 | 4.750 | 4.640 | 4.670 | 4.670 | 12,823,838 |
| 2023-12-06 | 4.650 | 4.880 | 4.620 | 4.750 | 4.750 | 22,312,869 |
| 2023-12-05 | 4.690 | 4.770 | 4.650 | 4.650 | 4.650 | 12,854,927 |
| 2023-12-04 | 4.690 | 4.720 | 4.650 | 4.680 | 4.680 | 7,724,340 |
| 2023-12-01 | 4.640 | 4.690 | 4.630 | 4.680 | 4.680 | 7,456,523 |
| 2023-11-30 | 4.650 | 4.670 | 4.580 | 4.620 | 4.620 | 6,353,651 |
| 2023-11-29 | 4.690 | 4.710 | 4.630 | 4.630 | 4.630 | 5,771,615 |
| 2023-11-28 | 4.640 | 4.690 | 4.620 | 4.690 | 4.690 | 7,996,701 |
| 2023-11-27 | 4.670 | 4.680 | 4.630 | 4.630 | 4.630 | 6,409,598 |
| 2023-11-24 | 4.650 | 4.690 | 4.620 | 4.650 | 4.650 | 7,970,852 |
| 2023-11-23 | 4.580 | 4.670 | 4.580 | 4.660 | 4.660 | 9,300,055 |
| 2023-11-22 | 4.570 | 4.650 | 4.560 | 4.600 | 4.600 | 7,960,100 |
| 2023-11-21 | 4.640 | 4.650 | 4.590 | 4.590 | 4.590 | 7,622,112 |
| 2023-11-20 | 4.620 | 4.660 | 4.610 | 4.650 | 4.650 | 10,135,214 |
| 2023-11-17 | 4.580 | 4.640 | 4.580 | 4.610 | 4.610 | 7,825,069 |
| 2023-11-16 | 4.610 | 4.640 | 4.590 | 4.590 | 4.590 | 7,919,340 |
| 2023-11-15 | 4.640 | 4.660 | 4.580 | 4.620 | 4.620 | 12,278,982 |
| 2023-11-14 | 4.650 | 4.650 | 4.580 | 4.620 | 4.620 | 14,583,800 |
| 2023-11-13 | 4.670 | 4.680 | 4.610 | 4.640 | 4.640 | 17,997,125 |
| 2023-11-10 | 4.660 | 4.730 | 4.600 | 4.680 | 4.680 | 26,659,473 |
| 2023-11-09 | 4.820 | 4.820 | 4.640 | 4.710 | 4.710 | 49,895,208 |
| 2023-11-08 | 4.500 | 4.860 | 4.470 | 4.860 | 4.860 | 30,162,257 |
| 2023-11-07 | 4.410 | 4.440 | 4.360 | 4.420 | 4.420 | 4,903,172 |
| 2023-11-06 | 4.410 | 4.430 | 4.360 | 4.390 | 4.390 | 5,080,517 |
| 2023-11-03 | 4.420 | 4.450 | 4.390 | 4.400 | 4.400 | 3,733,509 |
| 2023-11-02 | 4.420 | 4.450 | 4.390 | 4.410 | 4.410 | 3,976,316 |
| 2023-11-01 | 4.380 | 4.460 | 4.350 | 4.440 | 4.440 | 5,072,716 |
| 2023-10-31 | 4.400 | 4.420 | 4.350 | 4.370 | 4.370 | 4,848,054 |
| 2023-10-30 | 4.300 | 4.400 | 4.300 | 4.370 | 4.370 | 5,393,452 |
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.