Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.180 | 5.210 | 4.940 | 5.060 | 5.060 | 16,887,913 |
| 2022-08-01 | 5.190 | 5.250 | 5.110 | 5.230 | 5.230 | 10,849,461 |
| 2022-07-29 | 5.230 | 5.320 | 5.190 | 5.190 | 5.190 | 13,886,018 |
| 2022-07-28 | 5.280 | 5.420 | 5.190 | 5.200 | 5.200 | 16,092,894 |
| 2022-07-27 | 5.250 | 5.370 | 5.200 | 5.220 | 5.220 | 10,760,373 |
| 2022-07-26 | 5.260 | 5.300 | 5.210 | 5.270 | 5.270 | 11,706,500 |
| 2022-07-25 | 5.370 | 5.410 | 5.240 | 5.270 | 5.270 | 13,925,297 |
| 2022-07-22 | 5.320 | 5.460 | 5.300 | 5.380 | 5.380 | 16,240,230 |
| 2022-07-21 | 5.410 | 5.460 | 5.310 | 5.320 | 5.320 | 15,339,542 |
| 2022-07-20 | 5.550 | 5.590 | 5.390 | 5.410 | 5.410 | 22,657,591 |
| 2022-07-19 | 5.350 | 5.740 | 5.340 | 5.540 | 5.540 | 39,988,628 |
| 2022-07-18 | 5.160 | 5.350 | 5.150 | 5.290 | 5.290 | 24,120,262 |
| 2022-07-15 | 5.230 | 5.260 | 5.060 | 5.110 | 5.110 | 21,291,298 |
| 2022-07-14 | 5.220 | 5.290 | 5.150 | 5.270 | 5.270 | 16,783,064 |
| 2022-07-13 | 5.180 | 5.240 | 5.140 | 5.200 | 5.200 | 12,669,158 |
| 2022-07-12 | 5.170 | 5.320 | 5.140 | 5.190 | 5.190 | 18,600,408 |
| 2022-07-11 | 5.160 | 5.210 | 5.100 | 5.180 | 5.180 | 21,108,605 |
| 2022-07-08 | 4.960 | 5.370 | 4.950 | 5.180 | 5.180 | 36,012,975 |
| 2022-07-07 | 4.810 | 5.050 | 4.760 | 4.940 | 4.940 | 22,699,431 |
| 2022-07-06 | 4.800 | 4.890 | 4.750 | 4.780 | 4.780 | 10,105,567 |
| 2022-07-05 | 4.760 | 4.950 | 4.760 | 4.830 | 4.830 | 15,346,698 |
| 2022-07-04 | 4.770 | 4.810 | 4.700 | 4.790 | 4.790 | 12,017,324 |
| 2022-07-01 | 4.820 | 4.930 | 4.780 | 4.790 | 4.790 | 15,758,178 |
| 2022-06-30 | 4.960 | 5.140 | 4.870 | 4.890 | 4.890 | 30,519,565 |
| 2022-06-29 | 5.150 | 5.160 | 4.900 | 4.900 | 4.900 | 20,934,326 |
| 2022-06-28 | 5.020 | 5.190 | 4.900 | 5.150 | 5.150 | 25,150,395 |
| 2022-06-27 | 5.030 | 5.170 | 4.970 | 5.030 | 5.030 | 19,110,494 |
| 2022-06-24 | 5.000 | 5.090 | 4.980 | 5.000 | 5.000 | 12,070,511 |
| 2022-06-23 | 4.850 | 5.040 | 4.830 | 5.030 | 5.030 | 18,258,808 |
| 2022-06-22 | 5.020 | 5.030 | 4.870 | 4.880 | 4.880 | 13,565,286 |
| 2022-06-21 | 5.090 | 5.130 | 4.970 | 5.010 | 5.010 | 12,951,366 |
| 2022-06-20 | 4.970 | 5.190 | 4.960 | 5.120 | 5.120 | 21,536,227 |
| 2022-06-17 | 5.060 | 5.110 | 4.920 | 4.960 | 4.960 | 19,494,784 |
| 2022-06-16 | 5.070 | 5.180 | 5.050 | 5.080 | 5.080 | 13,569,565 |
| 2022-06-15 | 5.150 | 5.230 | 5.080 | 5.080 | 5.080 | 18,319,514 |
| 2022-06-14 | 5.050 | 5.190 | 5.000 | 5.190 | 5.190 | 21,657,885 |
| 2022-06-13 | 5.110 | 5.240 | 5.040 | 5.100 | 5.100 | 20,528,124 |
| 2022-06-10 | 5.090 | 5.210 | 5.050 | 5.170 | 5.170 | 18,699,287 |
| 2022-06-09 | 5.150 | 5.230 | 5.040 | 5.090 | 5.090 | 18,575,860 |
| 2022-06-08 | 5.120 | 5.230 | 5.020 | 5.190 | 5.190 | 25,715,293 |
| 2022-06-07 | 5.190 | 5.260 | 5.040 | 5.120 | 5.120 | 22,231,327 |
| 2022-06-06 | 5.280 | 5.300 | 5.090 | 5.200 | 5.200 | 28,988,037 |
| 2022-06-02 | 5.040 | 5.420 | 4.940 | 5.230 | 5.230 | 48,785,627 |
| 2022-06-01 | 4.890 | 5.250 | 4.860 | 5.030 | 5.030 | 38,786,054 |
| 2022-05-31 | 4.780 | 5.050 | 4.780 | 4.890 | 4.890 | 30,216,099 |
| 2022-05-30 | 4.870 | 4.870 | 4.710 | 4.770 | 4.770 | 24,104,428 |
| 2022-05-27 | 4.920 | 5.020 | 4.810 | 4.870 | 4.870 | 39,207,346 |
| 2022-05-26 | 5.300 | 5.300 | 4.900 | 4.940 | 4.940 | 68,069,831 |
| 2022-05-25 | 4.500 | 4.960 | 4.460 | 4.960 | 4.960 | 21,447,053 |
| 2022-05-24 | 4.800 | 4.920 | 4.510 | 4.510 | 4.510 | 29,469,741 |
| 2022-05-23 | 4.670 | 5.010 | 4.640 | 4.830 | 4.830 | 31,139,505 |
| 2022-05-20 | 4.660 | 4.720 | 4.620 | 4.660 | 4.660 | 14,105,646 |
| 2022-05-19 | 4.600 | 4.740 | 4.590 | 4.680 | 4.680 | 19,597,192 |
| 2022-05-18 | 4.700 | 4.900 | 4.570 | 4.710 | 4.710 | 26,353,338 |
| 2022-05-17 | 4.780 | 4.830 | 4.660 | 4.700 | 4.700 | 23,805,465 |
| 2022-05-16 | 4.720 | 4.960 | 4.640 | 4.830 | 4.830 | 30,075,851 |
| 2022-05-13 | 4.770 | 4.790 | 4.650 | 4.740 | 4.740 | 41,912,016 |
| 2022-05-12 | 4.490 | 4.970 | 4.410 | 4.890 | 4.890 | 65,309,130 |
| 2022-05-11 | 4.610 | 4.730 | 4.520 | 4.520 | 4.520 | 38,667,427 |
| 2022-05-10 | 4.560 | 4.680 | 4.480 | 4.640 | 4.640 | 32,693,910 |
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.