Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 4.280 | 4.350 | 4.180 | 4.240 | 4.240 | 7,246,930 |
| 2026-07-16 | 4.290 | 4.340 | 4.250 | 4.300 | 4.300 | 6,795,500 |
| 2026-07-15 | 4.260 | 4.360 | 4.230 | 4.310 | 4.290 | 7,825,400 |
| 2026-07-14 | 4.180 | 4.290 | 4.160 | 4.280 | 4.260 | 8,077,428 |
| 2026-07-13 | 4.200 | 4.230 | 4.120 | 4.160 | 4.141 | 6,708,697 |
| 2026-07-10 | 4.090 | 4.260 | 4.040 | 4.230 | 4.210 | 8,621,933 |
| 2026-07-09 | 4.100 | 4.150 | 4.010 | 4.100 | 4.081 | 6,094,087 |
| 2026-07-08 | 4.100 | 4.140 | 4.050 | 4.120 | 4.120 | 4,881,200 |
| 2026-07-07 | 4.200 | 4.220 | 4.070 | 4.110 | 4.110 | 5,746,400 |
| 2026-07-06 | 4.240 | 4.290 | 4.190 | 4.210 | 4.210 | 5,420,600 |
| 2026-07-03 | 4.170 | 4.270 | 4.160 | 4.230 | 4.230 | 7,429,900 |
| 2026-07-02 | 4.160 | 4.270 | 4.130 | 4.170 | 4.170 | 6,036,888 |
| 2026-07-01 | 4.030 | 4.220 | 4.010 | 4.190 | 4.190 | 12,000,997 |
| 2026-06-30 | 4.050 | 4.140 | 4.020 | 4.030 | 4.030 | 7,855,481 |
| 2026-06-29 | 4.110 | 4.140 | 3.970 | 4.090 | 4.090 | 10,450,336 |
| 2026-06-26 | 4.160 | 4.200 | 4.050 | 4.120 | 4.120 | 8,936,820 |
| 2026-06-25 | 4.380 | 4.380 | 4.160 | 4.200 | 4.200 | 13,690,840 |
| 2026-06-24 | 4.580 | 4.580 | 4.370 | 4.400 | 4.400 | 9,036,500 |
| 2026-06-23 | 4.500 | 4.650 | 4.490 | 4.560 | 4.560 | 11,832,685 |
| 2026-06-22 | 4.450 | 4.570 | 4.390 | 4.550 | 4.550 | 13,445,965 |
| 2026-06-18 | 4.380 | 4.580 | 4.300 | 4.460 | 4.460 | 10,523,980 |
| 2026-06-17 | 4.400 | 4.430 | 4.340 | 4.380 | 4.380 | 6,380,800 |
| 2026-06-16 | 4.470 | 4.480 | 4.400 | 4.440 | 4.440 | 5,787,108 |
| 2026-06-15 | 4.440 | 4.560 | 4.430 | 4.470 | 4.470 | 5,716,698 |
| 2026-06-12 | 4.400 | 4.480 | 4.350 | 4.440 | 4.440 | 5,088,180 |
| 2026-06-11 | 4.420 | 4.440 | 4.340 | 4.370 | 4.370 | 5,654,800 |
| 2026-06-10 | 4.440 | 4.470 | 4.330 | 4.430 | 4.430 | 7,635,845 |
| 2026-06-09 | 4.470 | 4.500 | 4.410 | 4.450 | 4.450 | 5,538,080 |
| 2026-06-08 | 4.490 | 4.600 | 4.400 | 4.460 | 4.460 | 9,633,200 |
| 2026-06-05 | 4.580 | 4.660 | 4.560 | 4.620 | 4.620 | 10,134,501 |
| 2026-06-04 | 4.650 | 4.690 | 4.540 | 4.570 | 4.570 | 7,761,228 |
| 2026-06-03 | 4.730 | 4.750 | 4.630 | 4.660 | 4.660 | 7,271,262 |
| 2026-06-02 | 4.850 | 4.860 | 4.720 | 4.730 | 4.730 | 7,866,462 |
| 2026-06-01 | 4.720 | 4.860 | 4.690 | 4.820 | 4.820 | 9,757,499 |
| 2026-05-29 | 4.730 | 4.790 | 4.690 | 4.690 | 4.690 | 9,423,180 |
| 2026-05-28 | 4.660 | 4.750 | 4.620 | 4.740 | 4.740 | 8,875,500 |
| 2026-05-27 | 4.820 | 4.820 | 4.670 | 4.700 | 4.700 | 9,097,929 |
| 2026-05-26 | 4.840 | 4.840 | 4.710 | 4.820 | 4.820 | 10,018,513 |
| 2026-05-25 | 4.880 | 4.910 | 4.820 | 4.870 | 4.870 | 6,444,700 |
| 2026-05-22 | 4.850 | 4.940 | 4.820 | 4.890 | 4.890 | 8,049,472 |
| 2026-05-21 | 4.960 | 5.020 | 4.840 | 4.850 | 4.850 | 10,114,585 |
| 2026-05-20 | 5.060 | 5.060 | 4.940 | 4.970 | 4.970 | 9,993,388 |
| 2026-05-19 | 5.040 | 5.090 | 4.970 | 5.060 | 5.060 | 9,704,153 |
| 2026-05-18 | 5.010 | 5.060 | 4.910 | 5.060 | 5.060 | 13,876,934 |
| 2026-05-15 | 5.110 | 5.130 | 4.980 | 5.010 | 5.010 | 13,222,093 |
| 2026-05-14 | 5.160 | 5.240 | 5.100 | 5.120 | 5.120 | 15,195,255 |
| 2026-05-13 | 5.140 | 5.210 | 5.100 | 5.160 | 5.160 | 14,275,600 |
| 2026-05-12 | 5.270 | 5.280 | 5.090 | 5.120 | 5.120 | 15,475,672 |
| 2026-05-11 | 5.270 | 5.300 | 5.230 | 5.280 | 5.280 | 10,982,456 |
| 2026-05-08 | 5.200 | 5.260 | 5.200 | 5.260 | 5.260 | 8,961,098 |
| 2026-05-07 | 5.330 | 5.340 | 5.210 | 5.230 | 5.230 | 13,631,469 |
| 2026-05-06 | 5.290 | 5.320 | 5.240 | 5.290 | 5.290 | 13,588,559 |
| 2026-04-30 | 5.350 | 5.380 | 5.280 | 5.300 | 5.300 | 14,041,700 |
| 2026-04-29 | 5.260 | 5.380 | 5.240 | 5.360 | 5.360 | 10,880,778 |
| 2026-04-28 | 5.260 | 5.310 | 5.230 | 5.280 | 5.280 | 7,829,825 |
| 2026-04-27 | 5.340 | 5.340 | 5.190 | 5.280 | 5.280 | 11,846,698 |
| 2026-04-24 | 5.270 | 5.360 | 5.250 | 5.340 | 5.340 | 15,679,801 |
| 2026-04-23 | 5.350 | 5.350 | 5.220 | 5.280 | 5.280 | 12,586,398 |
| 2026-04-22 | 5.200 | 5.450 | 5.180 | 5.350 | 5.350 | 19,165,977 |
| 2026-04-21 | 5.190 | 5.240 | 5.150 | 5.230 | 5.230 | 6,353,832 |
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.