Jiangsu Yueda Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	4.270	4.350	4.250	4.350	4.350	6,525,942
2023-10-26	4.230	4.270	4.200	4.260	4.260	5,434,277
2023-10-25	4.150	4.250	4.100	4.240	4.240	5,717,384
2023-10-24	4.020	4.090	4.010	4.090	4.090	5,945,008
2023-10-23	4.110	4.160	3.990	4.000	4.000	9,654,498
2023-10-20	4.170	4.200	4.100	4.150	4.150	8,335,651
2023-10-19	4.190	4.260	4.160	4.190	4.190	5,199,800
2023-10-18	4.330	4.330	4.210	4.220	4.220	5,848,286
2023-10-17	4.360	4.380	4.300	4.320	4.320	3,602,164
2023-10-16	4.320	4.380	4.290	4.340	4.340	4,279,730
2023-10-13	4.380	4.380	4.300	4.300	4.300	3,730,550
2023-10-12	4.310	4.390	4.290	4.370	4.370	5,123,447
2023-10-11	4.390	4.390	4.280	4.290	4.290	5,023,100
2023-10-10	4.430	4.450	4.360	4.380	4.380	5,788,862
2023-10-09	4.470	4.480	4.410	4.430	4.430	6,068,502
2023-09-28	4.410	4.480	4.380	4.470	4.470	6,023,643
2023-09-27	4.450	4.470	4.390	4.390	4.390	4,793,956
2023-09-26	4.440	4.490	4.420	4.430	4.430	6,485,840
2023-09-25	4.410	4.510	4.390	4.420	4.420	6,027,032
2023-09-22	4.360	4.400	4.320	4.400	4.400	4,006,044
2023-09-21	4.390	4.400	4.330	4.350	4.350	4,419,900
2023-09-20	4.410	4.430	4.370	4.370	4.370	3,515,600
2023-09-19	4.490	4.500	4.420	4.430	4.430	4,115,557
2023-09-18	4.380	4.480	4.380	4.460	4.460	6,651,320
2023-09-15	4.410	4.450	4.380	4.410	4.410	4,448,236
2023-09-14	4.420	4.430	4.370	4.380	4.380	2,827,308
2023-09-13	4.480	4.480	4.390	4.420	4.420	4,021,700
2023-09-12	4.480	4.500	4.450	4.470	4.470	3,033,900
2023-09-11	4.430	4.500	4.400	4.470	4.470	5,333,118
2023-09-08	4.430	4.460	4.410	4.430	4.430	3,670,538
2023-09-07	4.510	4.520	4.430	4.430	4.430	3,478,311
2023-09-06	4.470	4.510	4.440	4.500	4.500	3,498,226
2023-09-05	4.540	4.540	4.450	4.470	4.470	4,017,329
2023-09-04	4.420	4.530	4.400	4.520	4.520	4,930,956
2023-09-01	4.400	4.420	4.340	4.410	4.410	5,044,638
2023-08-31	4.450	4.460	4.360	4.370	4.370	4,977,433
2023-08-30	4.530	4.530	4.430	4.450	4.450	5,557,200
2023-08-29	4.490	4.540	4.490	4.510	4.510	5,864,707
2023-08-28	4.580	4.650	4.480	4.520	4.520	10,646,961
2023-08-25	4.430	4.500	4.360	4.370	4.370	4,592,614
2023-08-24	4.450	4.520	4.380	4.420	4.420	4,546,300
2023-08-23	4.480	4.480	4.410	4.430	4.430	3,679,802
2023-08-22	4.520	4.530	4.410	4.480	4.480	5,509,673
2023-08-21	4.520	4.570	4.480	4.480	4.480	3,660,270
2023-08-18	4.570	4.600	4.500	4.510	4.510	3,820,101
2023-08-17	4.490	4.560	4.450	4.540	4.540	2,852,743
2023-08-16	4.550	4.580	4.490	4.520	4.520	3,570,204
2023-08-15	4.530	4.570	4.510	4.540	4.540	3,253,262
2023-08-14	4.500	4.560	4.440	4.550	4.550	4,035,012
2023-08-11	4.580	4.590	4.490	4.500	4.500	3,014,400
2023-08-10	4.560	4.610	4.550	4.580	4.580	3,167,004
2023-08-09	4.600	4.620	4.550	4.560	4.560	3,210,784
2023-08-08	4.680	4.690	4.590	4.620	4.620	5,136,214
2023-08-07	4.720	4.740	4.650	4.670	4.670	6,390,800
2023-08-04	4.800	4.820	4.710	4.730	4.730	6,450,237
2023-08-03	4.790	4.820	4.730	4.760	4.760	7,804,301
2023-08-02	4.810	4.830	4.770	4.810	4.810	7,503,000
2023-08-01	4.690	4.810	4.670	4.790	4.790	11,164,580
2023-07-31	4.620	4.710	4.560	4.700	4.700	13,813,149
2023-07-28	4.470	4.580	4.450	4.570	4.570	6,469,332

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.