Jiangsu Yueda Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	4.210	4.220	4.160	4.190	4.190	3,045,681
2023-04-26	4.150	4.230	4.140	4.210	4.210	2,759,871
2023-04-25	4.170	4.210	4.100	4.180	4.180	3,901,824
2023-04-24	4.220	4.260	4.160	4.190	4.190	3,811,551
2023-04-21	4.350	4.360	4.220	4.240	4.240	7,174,016
2023-04-20	4.280	4.410	4.210	4.390	4.390	9,129,400
2023-04-19	4.370	4.380	4.270	4.280	4.280	7,398,261
2023-04-18	4.380	4.390	4.330	4.370	4.370	4,517,060
2023-04-17	4.370	4.390	4.340	4.380	4.380	3,104,141
2023-04-14	4.400	4.420	4.340	4.380	4.380	4,976,101
2023-04-13	4.380	4.420	4.360	4.410	4.410	3,712,159
2023-04-12	4.360	4.390	4.340	4.380	4.380	2,607,310
2023-04-11	4.350	4.390	4.320	4.360	4.360	3,043,933
2023-04-10	4.380	4.430	4.320	4.340	4.340	5,177,846
2023-04-07	4.350	4.400	4.340	4.390	4.390	3,149,423
2023-04-06	4.320	4.360	4.300	4.350	4.350	3,763,064
2023-04-04	4.400	4.430	4.320	4.340	4.340	6,988,100
2023-04-03	4.400	4.420	4.350	4.390	4.390	5,357,036
2023-03-31	4.380	4.430	4.360	4.390	4.390	4,810,092
2023-03-30	4.480	4.490	4.360	4.360	4.360	7,454,801
2023-03-29	4.540	4.550	4.460	4.470	4.470	4,802,300
2023-03-28	4.570	4.590	4.480	4.540	4.540	5,400,412
2023-03-27	4.660	4.670	4.520	4.580	4.580	7,501,132
2023-03-24	4.770	4.770	4.660	4.660	4.660	6,674,690
2023-03-23	4.790	4.790	4.700	4.750	4.750	4,587,458
2023-03-22	4.750	4.790	4.740	4.790	4.790	4,667,401
2023-03-21	4.700	4.760	4.650	4.750	4.750	3,845,421
2023-03-20	4.710	4.740	4.680	4.690	4.690	3,510,400
2023-03-17	4.770	4.790	4.710	4.730	4.730	4,349,938
2023-03-16	4.690	4.830	4.680	4.750	4.750	8,835,900
2023-03-15	4.650	4.720	4.630	4.710	4.710	3,721,001
2023-03-14	4.720	4.730	4.590	4.630	4.630	4,243,122
2023-03-13	4.740	4.770	4.700	4.730	4.730	4,245,017
2023-03-10	4.760	4.860	4.720	4.760	4.760	7,227,697
2023-03-09	4.800	4.810	4.720	4.750	4.750	3,297,235
2023-03-08	4.710	4.790	4.710	4.790	4.790	3,200,613
2023-03-07	4.770	4.860	4.740	4.740	4.740	7,821,155
2023-03-06	4.790	4.820	4.760	4.780	4.780	3,421,485
2023-03-03	4.780	4.830	4.760	4.790	4.790	4,901,512
2023-03-02	4.760	4.810	4.750	4.800	4.800	7,520,500
2023-03-01	4.760	4.760	4.710	4.740	4.740	5,909,180
2023-02-28	4.650	4.760	4.650	4.740	4.740	4,730,022
2023-02-27	4.730	4.730	4.640	4.650	4.650	3,318,855
2023-02-24	4.750	4.760	4.700	4.720	4.720	4,341,864
2023-02-23	4.730	4.770	4.710	4.740	4.740	5,505,494
2023-02-22	4.730	4.740	4.690	4.730	4.730	3,018,900
2023-02-21	4.670	4.760	4.650	4.730	4.730	4,702,901
2023-02-20	4.630	4.670	4.610	4.670	4.670	3,783,076
2023-02-17	4.620	4.680	4.570	4.630	4.630	6,358,071
2023-02-16	4.710	4.740	4.570	4.610	4.610	6,603,992
2023-02-15	4.760	4.760	4.700	4.720	4.720	6,241,622
2023-02-14	4.740	4.800	4.730	4.760	4.760	5,417,211
2023-02-13	4.730	4.760	4.700	4.730	4.730	4,182,439
2023-02-10	4.770	4.780	4.700	4.730	4.730	6,522,483
2023-02-09	4.660	4.840	4.660	4.750	4.750	11,467,853
2023-02-08	4.660	4.730	4.640	4.660	4.660	5,191,300
2023-02-07	4.660	4.670	4.580	4.660	4.660	5,287,921
2023-02-06	4.620	4.670	4.600	4.670	4.670	4,573,368
2023-02-03	4.690	4.690	4.600	4.640	4.640	5,229,376
2023-02-02	4.690	4.690	4.650	4.670	4.670	4,412,472

← NewerPage 15 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.