Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.650 | 4.680 | 4.620 | 4.680 | 4.680 | 4,890,976 |
| 2023-01-31 | 4.580 | 4.660 | 4.570 | 4.650 | 4.650 | 6,320,764 |
| 2023-01-30 | 4.590 | 4.620 | 4.560 | 4.590 | 4.590 | 7,617,228 |
| 2023-01-20 | 4.540 | 4.570 | 4.490 | 4.570 | 4.570 | 7,986,512 |
| 2023-01-19 | 4.520 | 4.550 | 4.510 | 4.550 | 4.550 | 3,074,180 |
| 2023-01-18 | 4.520 | 4.530 | 4.490 | 4.530 | 4.530 | 2,489,476 |
| 2023-01-17 | 4.520 | 4.550 | 4.490 | 4.510 | 4.510 | 2,966,400 |
| 2023-01-16 | 4.470 | 4.530 | 4.460 | 4.510 | 4.510 | 3,997,898 |
| 2023-01-13 | 4.470 | 4.490 | 4.430 | 4.460 | 4.460 | 3,155,160 |
| 2023-01-12 | 4.460 | 4.510 | 4.440 | 4.460 | 4.460 | 3,347,423 |
| 2023-01-11 | 4.520 | 4.530 | 4.460 | 4.460 | 4.460 | 3,719,154 |
| 2023-01-10 | 4.500 | 4.520 | 4.450 | 4.510 | 4.510 | 3,772,706 |
| 2023-01-09 | 4.460 | 4.510 | 4.460 | 4.490 | 4.490 | 3,451,649 |
| 2023-01-06 | 4.550 | 4.550 | 4.470 | 4.480 | 4.480 | 4,138,094 |
| 2023-01-05 | 4.420 | 4.570 | 4.380 | 4.540 | 4.540 | 9,664,189 |
| 2023-01-04 | 4.360 | 4.450 | 4.320 | 4.420 | 4.420 | 6,887,208 |
| 2023-01-03 | 4.250 | 4.370 | 4.240 | 4.340 | 4.340 | 5,508,405 |
| 2022-12-30 | 4.230 | 4.260 | 4.200 | 4.250 | 4.250 | 2,876,090 |
| 2022-12-29 | 4.250 | 4.270 | 4.200 | 4.200 | 4.200 | 3,147,151 |
| 2022-12-28 | 4.340 | 4.340 | 4.230 | 4.260 | 4.260 | 4,496,960 |
| 2022-12-27 | 4.330 | 4.370 | 4.270 | 4.320 | 4.320 | 3,787,617 |
| 2022-12-26 | 4.280 | 4.350 | 4.270 | 4.300 | 4.300 | 3,355,445 |
| 2022-12-23 | 4.280 | 4.310 | 4.220 | 4.270 | 4.270 | 4,060,127 |
| 2022-12-22 | 4.390 | 4.390 | 4.260 | 4.280 | 4.280 | 3,635,846 |
| 2022-12-21 | 4.380 | 4.410 | 4.310 | 4.340 | 4.340 | 3,571,220 |
| 2022-12-20 | 4.340 | 4.420 | 4.310 | 4.390 | 4.390 | 3,343,821 |
| 2022-12-19 | 4.500 | 4.540 | 4.340 | 4.370 | 4.370 | 5,379,612 |
| 2022-12-16 | 4.560 | 4.580 | 4.500 | 4.520 | 4.520 | 3,674,541 |
| 2022-12-15 | 4.530 | 4.580 | 4.510 | 4.560 | 4.560 | 5,192,746 |
| 2022-12-14 | 4.580 | 4.650 | 4.520 | 4.520 | 4.520 | 5,771,637 |
| 2022-12-13 | 4.620 | 4.620 | 4.540 | 4.580 | 4.580 | 6,133,088 |
| 2022-12-12 | 4.700 | 4.700 | 4.590 | 4.600 | 4.600 | 6,795,185 |
| 2022-12-09 | 4.770 | 4.810 | 4.710 | 4.710 | 4.710 | 5,208,983 |
| 2022-12-08 | 4.810 | 4.810 | 4.740 | 4.770 | 4.770 | 4,778,734 |
| 2022-12-07 | 4.750 | 4.810 | 4.710 | 4.780 | 4.780 | 7,092,826 |
| 2022-12-06 | 4.800 | 4.800 | 4.720 | 4.760 | 4.760 | 5,693,646 |
| 2022-12-05 | 4.770 | 4.820 | 4.750 | 4.800 | 4.800 | 8,126,392 |
| 2022-12-02 | 4.740 | 4.760 | 4.710 | 4.750 | 4.750 | 4,177,847 |
| 2022-12-01 | 4.800 | 4.830 | 4.720 | 4.740 | 4.740 | 6,013,868 |
| 2022-11-30 | 4.780 | 4.800 | 4.740 | 4.760 | 4.760 | 6,153,600 |
| 2022-11-29 | 4.670 | 4.790 | 4.660 | 4.780 | 4.780 | 6,937,800 |
| 2022-11-28 | 4.620 | 4.710 | 4.590 | 4.670 | 4.670 | 4,617,668 |
| 2022-11-25 | 4.670 | 4.690 | 4.630 | 4.640 | 4.640 | 4,109,460 |
| 2022-11-24 | 4.750 | 4.760 | 4.640 | 4.670 | 4.670 | 4,829,654 |
| 2022-11-23 | 4.680 | 4.750 | 4.630 | 4.750 | 4.750 | 6,476,521 |
| 2022-11-22 | 4.700 | 4.750 | 4.650 | 4.680 | 4.680 | 4,380,767 |
| 2022-11-21 | 4.700 | 4.730 | 4.640 | 4.710 | 4.710 | 4,828,971 |
| 2022-11-18 | 4.820 | 4.830 | 4.690 | 4.700 | 4.700 | 5,246,400 |
| 2022-11-17 | 4.770 | 4.830 | 4.760 | 4.800 | 4.800 | 5,062,036 |
| 2022-11-16 | 4.800 | 4.820 | 4.760 | 4.780 | 4.780 | 4,304,049 |
| 2022-11-15 | 4.790 | 4.830 | 4.770 | 4.810 | 4.810 | 4,637,474 |
| 2022-11-14 | 4.800 | 4.830 | 4.750 | 4.770 | 4.770 | 5,139,520 |
| 2022-11-11 | 4.910 | 4.910 | 4.770 | 4.790 | 4.790 | 10,977,518 |
| 2022-11-10 | 4.690 | 4.870 | 4.630 | 4.830 | 4.830 | 10,284,535 |
| 2022-11-09 | 4.690 | 4.750 | 4.650 | 4.720 | 4.720 | 6,069,400 |
| 2022-11-08 | 4.750 | 4.750 | 4.640 | 4.680 | 4.680 | 5,135,911 |
| 2022-11-07 | 4.690 | 4.730 | 4.660 | 4.720 | 4.720 | 5,167,495 |
| 2022-11-04 | 4.600 | 4.700 | 4.600 | 4.690 | 4.690 | 6,374,447 |
| 2022-11-03 | 4.590 | 4.660 | 4.540 | 4.600 | 4.600 | 4,396,595 |
| 2022-11-02 | 4.600 | 4.630 | 4.560 | 4.610 | 4.610 | 5,272,614 |
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.