Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 4.550 | 4.600 | 4.510 | 4.600 | 4.600 | 5,301,536 |
| 2022-10-31 | 4.400 | 4.570 | 4.390 | 4.530 | 4.530 | 8,449,156 |
| 2022-10-28 | 4.580 | 4.600 | 4.400 | 4.420 | 4.420 | 8,014,410 |
| 2022-10-27 | 4.650 | 4.720 | 4.590 | 4.620 | 4.620 | 7,980,016 |
| 2022-10-26 | 4.630 | 4.700 | 4.590 | 4.660 | 4.660 | 8,448,710 |
| 2022-10-25 | 4.670 | 4.740 | 4.590 | 4.670 | 4.670 | 11,885,437 |
| 2022-10-24 | 4.650 | 4.840 | 4.630 | 4.660 | 4.660 | 20,122,626 |
| 2022-10-21 | 4.500 | 4.590 | 4.500 | 4.560 | 4.560 | 3,434,700 |
| 2022-10-20 | 4.510 | 4.580 | 4.450 | 4.510 | 4.510 | 3,890,612 |
| 2022-10-19 | 4.550 | 4.600 | 4.500 | 4.540 | 4.540 | 6,102,486 |
| 2022-10-18 | 4.520 | 4.560 | 4.490 | 4.500 | 4.500 | 4,035,904 |
| 2022-10-17 | 4.450 | 4.520 | 4.430 | 4.520 | 4.520 | 4,375,391 |
| 2022-10-14 | 4.430 | 4.500 | 4.390 | 4.470 | 4.470 | 4,555,243 |
| 2022-10-13 | 4.360 | 4.450 | 4.340 | 4.390 | 4.390 | 4,543,206 |
| 2022-10-12 | 4.340 | 4.420 | 4.270 | 4.420 | 4.420 | 4,279,432 |
| 2022-10-11 | 4.250 | 4.340 | 4.210 | 4.320 | 4.320 | 4,333,300 |
| 2022-10-10 | 4.380 | 4.410 | 4.230 | 4.250 | 4.250 | 5,044,501 |
| 2022-09-30 | 4.330 | 4.430 | 4.310 | 4.390 | 4.390 | 5,191,247 |
| 2022-09-29 | 4.450 | 4.480 | 4.330 | 4.360 | 4.360 | 4,558,375 |
| 2022-09-28 | 4.550 | 4.560 | 4.400 | 4.410 | 4.410 | 5,069,225 |
| 2022-09-27 | 4.520 | 4.570 | 4.450 | 4.570 | 4.570 | 5,906,227 |
| 2022-09-26 | 4.550 | 4.680 | 4.470 | 4.470 | 4.470 | 5,042,693 |
| 2022-09-23 | 4.720 | 4.780 | 4.620 | 4.620 | 4.620 | 4,026,971 |
| 2022-09-22 | 4.730 | 4.780 | 4.720 | 4.730 | 4.730 | 3,451,347 |
| 2022-09-21 | 4.690 | 4.790 | 4.620 | 4.770 | 4.770 | 4,538,294 |
| 2022-09-20 | 4.730 | 4.780 | 4.690 | 4.710 | 4.710 | 4,875,548 |
| 2022-09-19 | 4.770 | 4.800 | 4.600 | 4.770 | 4.770 | 8,918,800 |
| 2022-09-16 | 4.860 | 4.910 | 4.740 | 4.760 | 4.760 | 7,150,497 |
| 2022-09-15 | 4.990 | 5.040 | 4.810 | 4.900 | 4.900 | 10,602,892 |
| 2022-09-14 | 4.980 | 5.030 | 4.950 | 5.000 | 5.000 | 7,336,035 |
| 2022-09-13 | 5.090 | 5.280 | 5.030 | 5.070 | 5.070 | 10,603,625 |
| 2022-09-09 | 5.120 | 5.150 | 5.000 | 5.070 | 5.070 | 7,522,995 |
| 2022-09-08 | 5.110 | 5.140 | 5.040 | 5.080 | 5.080 | 5,363,467 |
| 2022-09-07 | 5.160 | 5.160 | 5.060 | 5.110 | 5.110 | 6,215,400 |
| 2022-09-06 | 5.100 | 5.180 | 5.060 | 5.170 | 5.170 | 6,787,310 |
| 2022-09-05 | 5.070 | 5.110 | 5.030 | 5.100 | 5.100 | 6,106,960 |
| 2022-09-02 | 4.990 | 5.120 | 4.940 | 5.060 | 5.060 | 7,775,977 |
| 2022-09-01 | 5.050 | 5.090 | 4.970 | 4.990 | 4.990 | 6,933,544 |
| 2022-08-31 | 5.230 | 5.230 | 4.990 | 5.020 | 5.020 | 10,625,603 |
| 2022-08-30 | 5.220 | 5.350 | 5.140 | 5.200 | 5.200 | 10,042,147 |
| 2022-08-29 | 5.060 | 5.220 | 4.970 | 5.200 | 5.200 | 7,877,800 |
| 2022-08-26 | 5.150 | 5.220 | 5.070 | 5.090 | 5.090 | 10,020,803 |
| 2022-08-25 | 5.250 | 5.280 | 5.110 | 5.170 | 5.170 | 9,064,613 |
| 2022-08-24 | 5.410 | 5.420 | 5.180 | 5.210 | 5.210 | 13,491,280 |
| 2022-08-23 | 5.410 | 5.500 | 5.380 | 5.400 | 5.400 | 10,105,787 |
| 2022-08-22 | 5.310 | 5.420 | 5.280 | 5.400 | 5.400 | 10,732,888 |
| 2022-08-19 | 5.400 | 5.410 | 5.310 | 5.320 | 5.320 | 9,273,331 |
| 2022-08-18 | 5.490 | 5.510 | 5.360 | 5.390 | 5.390 | 12,406,197 |
| 2022-08-17 | 5.430 | 5.630 | 5.400 | 5.470 | 5.470 | 19,458,494 |
| 2022-08-16 | 5.360 | 5.400 | 5.280 | 5.390 | 5.390 | 13,832,895 |
| 2022-08-15 | 5.360 | 5.370 | 5.240 | 5.320 | 5.320 | 14,908,638 |
| 2022-08-12 | 5.450 | 5.510 | 5.350 | 5.360 | 5.360 | 15,223,107 |
| 2022-08-11 | 5.400 | 5.510 | 5.360 | 5.470 | 5.470 | 23,218,634 |
| 2022-08-10 | 5.100 | 5.530 | 5.090 | 5.350 | 5.350 | 29,859,829 |
| 2022-08-09 | 5.090 | 5.130 | 5.020 | 5.090 | 5.090 | 11,569,516 |
| 2022-08-08 | 5.090 | 5.150 | 5.060 | 5.090 | 5.090 | 8,144,779 |
| 2022-08-05 | 5.060 | 5.140 | 5.040 | 5.090 | 5.090 | 9,713,853 |
| 2022-08-04 | 5.040 | 5.110 | 4.970 | 5.060 | 5.060 | 9,527,476 |
| 2022-08-03 | 5.030 | 5.160 | 4.980 | 5.000 | 5.000 | 13,259,178 |
| 2022-08-02 | 5.180 | 5.210 | 4.940 | 5.060 | 5.060 | 16,887,913 |
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.