Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4.530 | 4.530 | 4.470 | 4.480 | 4.480 | 2,879,562 |
| 2023-07-26 | 4.470 | 4.520 | 4.470 | 4.500 | 4.500 | 4,566,923 |
| 2023-07-25 | 4.490 | 4.500 | 4.440 | 4.470 | 4.470 | 4,420,440 |
| 2023-07-24 | 4.420 | 4.460 | 4.390 | 4.450 | 4.450 | 3,993,104 |
| 2023-07-21 | 4.360 | 4.420 | 4.350 | 4.410 | 4.410 | 3,661,161 |
| 2023-07-20 | 4.430 | 4.470 | 4.360 | 4.370 | 4.370 | 2,832,968 |
| 2023-07-19 | 4.430 | 4.450 | 4.410 | 4.420 | 4.420 | 2,427,100 |
| 2023-07-18 | 4.400 | 4.450 | 4.350 | 4.430 | 4.430 | 3,694,901 |
| 2023-07-17 | 4.370 | 4.420 | 4.330 | 4.400 | 4.400 | 3,625,460 |
| 2023-07-14 | 4.400 | 4.410 | 4.370 | 4.380 | 4.380 | 3,657,186 |
| 2023-07-13 | 4.400 | 4.420 | 4.360 | 4.390 | 4.390 | 4,157,620 |
| 2023-07-12 | 4.400 | 4.460 | 4.380 | 4.390 | 4.390 | 5,012,100 |
| 2023-07-11 | 4.380 | 4.410 | 4.340 | 4.400 | 4.400 | 4,166,824 |
| 2023-07-10 | 4.330 | 4.400 | 4.310 | 4.360 | 4.360 | 5,702,649 |
| 2023-07-07 | 4.300 | 4.330 | 4.280 | 4.320 | 4.320 | 3,042,558 |
| 2023-07-06 | 4.310 | 4.320 | 4.280 | 4.310 | 4.310 | 3,364,201 |
| 2023-07-05 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 4,044,232 |
| 2023-07-04 | 4.330 | 4.360 | 4.310 | 4.340 | 4.340 | 5,215,894 |
| 2023-07-03 | 4.270 | 4.360 | 4.260 | 4.330 | 4.330 | 10,540,869 |
| 2023-06-30 | 4.170 | 4.460 | 4.140 | 4.290 | 4.290 | 15,994,953 |
| 2023-06-29 | 4.150 | 4.170 | 4.130 | 4.140 | 4.140 | 3,057,558 |
| 2023-06-28 | 4.150 | 4.170 | 4.080 | 4.160 | 4.160 | 3,289,504 |
| 2023-06-27 | 4.040 | 4.150 | 4.040 | 4.140 | 4.140 | 3,926,512 |
| 2023-06-26 | 4.140 | 4.140 | 4.010 | 4.070 | 4.070 | 6,175,463 |
| 2023-06-21 | 4.160 | 4.190 | 4.130 | 4.130 | 4.130 | 3,109,547 |
| 2023-06-20 | 4.180 | 4.210 | 4.130 | 4.180 | 4.180 | 4,086,168 |
| 2023-06-19 | 4.200 | 4.250 | 4.180 | 4.190 | 4.190 | 3,297,093 |
| 2023-06-16 | 4.200 | 4.240 | 4.200 | 4.210 | 4.210 | 3,399,145 |
| 2023-06-15 | 4.240 | 4.270 | 4.190 | 4.210 | 4.210 | 4,262,493 |
| 2023-06-14 | 4.280 | 4.290 | 4.240 | 4.250 | 4.250 | 4,965,353 |
| 2023-06-13 | 4.210 | 4.300 | 4.190 | 4.290 | 4.290 | 8,564,723 |
| 2023-06-12 | 4.150 | 4.200 | 4.110 | 4.180 | 4.180 | 3,857,885 |
| 2023-06-09 | 4.140 | 4.230 | 4.140 | 4.140 | 4.140 | 4,719,970 |
| 2023-06-08 | 4.120 | 4.190 | 4.100 | 4.150 | 4.150 | 3,352,273 |
| 2023-06-07 | 4.120 | 4.150 | 4.110 | 4.120 | 4.120 | 2,489,300 |
| 2023-06-06 | 4.190 | 4.200 | 4.110 | 4.120 | 4.120 | 4,204,800 |
| 2023-06-05 | 4.190 | 4.200 | 4.150 | 4.200 | 4.200 | 3,556,545 |
| 2023-06-02 | 4.190 | 4.190 | 4.150 | 4.180 | 4.180 | 3,085,948 |
| 2023-06-01 | 4.160 | 4.200 | 4.130 | 4.170 | 4.170 | 2,844,990 |
| 2023-05-31 | 4.150 | 4.180 | 4.130 | 4.160 | 4.160 | 3,078,740 |
| 2023-05-30 | 4.160 | 4.180 | 4.100 | 4.160 | 4.160 | 3,161,995 |
| 2023-05-29 | 4.200 | 4.230 | 4.140 | 4.140 | 4.140 | 3,233,460 |
| 2023-05-26 | 4.190 | 4.200 | 4.120 | 4.200 | 4.200 | 3,667,060 |
| 2023-05-25 | 4.180 | 4.190 | 4.130 | 4.180 | 4.180 | 3,034,764 |
| 2023-05-24 | 4.260 | 4.260 | 4.180 | 4.190 | 4.190 | 3,400,264 |
| 2023-05-23 | 4.310 | 4.340 | 4.260 | 4.270 | 4.270 | 2,626,278 |
| 2023-05-22 | 4.360 | 4.360 | 4.310 | 4.320 | 4.320 | 3,509,500 |
| 2023-05-19 | 4.360 | 4.390 | 4.320 | 4.360 | 4.360 | 3,696,648 |
| 2023-05-18 | 4.320 | 4.370 | 4.310 | 4.340 | 4.340 | 5,078,636 |
| 2023-05-17 | 4.290 | 4.330 | 4.240 | 4.330 | 4.330 | 4,617,169 |
| 2023-05-16 | 4.310 | 4.310 | 4.270 | 4.290 | 4.290 | 3,792,803 |
| 2023-05-15 | 4.310 | 4.350 | 4.250 | 4.310 | 4.310 | 5,521,400 |
| 2023-05-12 | 4.340 | 4.350 | 4.270 | 4.280 | 4.280 | 3,249,212 |
| 2023-05-11 | 4.290 | 4.350 | 4.270 | 4.340 | 4.340 | 4,684,813 |
| 2023-05-10 | 4.250 | 4.270 | 4.220 | 4.260 | 4.260 | 4,243,117 |
| 2023-05-09 | 4.270 | 4.300 | 4.220 | 4.230 | 4.230 | 5,708,432 |
| 2023-05-08 | 4.270 | 4.290 | 4.250 | 4.260 | 4.260 | 5,842,180 |
| 2023-05-05 | 4.280 | 4.280 | 4.190 | 4.260 | 4.260 | 5,202,012 |
| 2023-05-04 | 4.210 | 4.280 | 4.200 | 4.270 | 4.270 | 7,585,617 |
| 2023-04-28 | 4.230 | 4.260 | 4.180 | 4.210 | 4.210 | 9,493,401 |
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.