Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 4.430 | 4.820 | 4.430 | 4.680 | 4.680 | 46,661,126 |
| 2022-05-06 | 4.420 | 4.530 | 4.350 | 4.440 | 4.440 | 28,895,305 |
| 2022-05-05 | 4.520 | 4.560 | 4.400 | 4.520 | 4.520 | 35,899,377 |
| 2022-04-29 | 4.560 | 4.590 | 4.420 | 4.550 | 4.550 | 43,805,224 |
| 2022-04-28 | 4.320 | 4.620 | 4.280 | 4.590 | 4.590 | 57,663,321 |
| 2022-04-27 | 4.190 | 4.460 | 4.100 | 4.450 | 4.450 | 49,646,007 |
| 2022-04-26 | 4.240 | 4.540 | 4.150 | 4.340 | 4.340 | 59,906,823 |
| 2022-04-25 | 4.000 | 4.300 | 3.970 | 4.300 | 4.300 | 44,573,864 |
| 2022-04-22 | 3.880 | 3.980 | 3.830 | 3.910 | 3.910 | 5,899,076 |
| 2022-04-21 | 4.050 | 4.060 | 3.870 | 3.900 | 3.900 | 8,145,500 |
| 2022-04-20 | 4.020 | 4.150 | 4.020 | 4.070 | 4.070 | 7,826,749 |
| 2022-04-19 | 4.060 | 4.110 | 4.000 | 4.040 | 4.040 | 5,257,150 |
| 2022-04-18 | 3.980 | 4.100 | 3.930 | 4.090 | 4.090 | 7,656,742 |
| 2022-04-15 | 4.060 | 4.080 | 3.970 | 3.990 | 3.990 | 7,217,254 |
| 2022-04-14 | 4.080 | 4.130 | 4.060 | 4.090 | 4.090 | 5,268,435 |
| 2022-04-13 | 4.120 | 4.180 | 4.060 | 4.060 | 4.060 | 7,647,770 |
| 2022-04-12 | 4.110 | 4.160 | 4.030 | 4.140 | 4.140 | 7,043,038 |
| 2022-04-11 | 4.200 | 4.210 | 4.110 | 4.120 | 4.120 | 9,040,072 |
| 2022-04-08 | 4.240 | 4.240 | 4.100 | 4.160 | 4.160 | 8,030,037 |
| 2022-04-07 | 4.230 | 4.330 | 4.160 | 4.200 | 4.200 | 12,938,460 |
| 2022-04-06 | 4.060 | 4.180 | 4.060 | 4.160 | 4.160 | 8,335,594 |
| 2022-04-01 | 4.090 | 4.110 | 4.020 | 4.060 | 4.060 | 6,431,540 |
| 2022-03-31 | 4.050 | 4.120 | 3.980 | 4.100 | 4.100 | 10,302,405 |
| 2022-03-30 | 4.000 | 4.100 | 3.980 | 4.020 | 4.020 | 13,310,786 |
| 2022-03-29 | 3.940 | 3.980 | 3.900 | 3.910 | 3.910 | 4,938,490 |
| 2022-03-28 | 3.880 | 4.050 | 3.800 | 3.940 | 3.940 | 10,956,852 |
| 2022-03-25 | 3.830 | 3.930 | 3.820 | 3.860 | 3.860 | 5,832,709 |
| 2022-03-24 | 3.870 | 3.920 | 3.830 | 3.840 | 3.840 | 5,069,907 |
| 2022-03-23 | 3.930 | 3.950 | 3.890 | 3.900 | 3.900 | 3,946,773 |
| 2022-03-22 | 3.880 | 3.950 | 3.860 | 3.940 | 3.940 | 6,226,620 |
| 2022-03-21 | 3.920 | 3.940 | 3.830 | 3.900 | 3.900 | 5,114,320 |
| 2022-03-18 | 3.820 | 3.920 | 3.800 | 3.920 | 3.920 | 6,074,458 |
| 2022-03-17 | 3.860 | 3.910 | 3.810 | 3.830 | 3.830 | 6,973,400 |
| 2022-03-16 | 3.790 | 3.870 | 3.670 | 3.850 | 3.850 | 5,997,925 |
| 2022-03-15 | 3.930 | 3.950 | 3.730 | 3.730 | 3.730 | 10,275,702 |
| 2022-03-14 | 4.000 | 4.040 | 3.930 | 3.930 | 3.930 | 8,250,800 |
| 2022-03-11 | 3.960 | 4.010 | 3.870 | 3.990 | 3.990 | 5,856,825 |
| 2022-03-10 | 4.010 | 4.050 | 3.950 | 3.980 | 3.980 | 6,043,724 |
| 2022-03-09 | 3.980 | 4.040 | 3.790 | 3.950 | 3.950 | 11,135,279 |
| 2022-03-08 | 4.150 | 4.150 | 3.960 | 4.010 | 4.010 | 8,879,600 |
| 2022-03-07 | 4.160 | 4.180 | 4.060 | 4.080 | 4.080 | 8,703,126 |
| 2022-03-04 | 4.250 | 4.290 | 4.140 | 4.140 | 4.140 | 10,955,930 |
| 2022-03-03 | 4.240 | 4.410 | 4.240 | 4.280 | 4.280 | 14,059,237 |
| 2022-03-02 | 4.350 | 4.420 | 4.150 | 4.240 | 4.240 | 23,140,923 |
| 2022-03-01 | 4.390 | 4.440 | 4.360 | 4.440 | 4.440 | 6,360,258 |
| 2022-02-28 | 4.320 | 4.420 | 4.250 | 4.360 | 4.360 | 8,394,132 |
| 2022-02-25 | 4.380 | 4.430 | 4.300 | 4.330 | 4.330 | 6,481,240 |
| 2022-02-24 | 4.460 | 4.460 | 4.250 | 4.300 | 4.300 | 10,814,802 |
| 2022-02-23 | 4.460 | 4.510 | 4.360 | 4.450 | 4.450 | 12,559,814 |
| 2022-02-22 | 4.320 | 4.430 | 4.260 | 4.360 | 4.360 | 8,161,062 |
| 2022-02-21 | 4.270 | 4.360 | 4.230 | 4.340 | 4.340 | 5,666,356 |
| 2022-02-18 | 4.160 | 4.290 | 4.140 | 4.270 | 4.270 | 5,562,080 |
| 2022-02-17 | 4.250 | 4.290 | 4.150 | 4.180 | 4.180 | 8,983,800 |
| 2022-02-16 | 4.210 | 4.290 | 4.200 | 4.250 | 4.250 | 6,642,102 |
| 2022-02-15 | 4.320 | 4.320 | 4.180 | 4.220 | 4.220 | 6,875,024 |
| 2022-02-14 | 4.300 | 4.330 | 4.240 | 4.270 | 4.270 | 6,597,300 |
| 2022-02-11 | 4.410 | 4.430 | 4.290 | 4.300 | 4.300 | 8,822,053 |
| 2022-02-10 | 4.350 | 4.420 | 4.300 | 4.400 | 4.400 | 12,370,205 |
| 2022-02-09 | 4.240 | 4.530 | 4.150 | 4.420 | 4.420 | 26,489,374 |
| 2022-02-08 | 4.080 | 4.480 | 4.070 | 4.310 | 4.310 | 33,238,239 |
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.