Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 4.060 | 4.120 | 4.020 | 4.070 | 4.070 | 9,892,880 |
| 2022-01-28 | 3.900 | 4.060 | 3.900 | 4.030 | 4.030 | 6,042,125 |
| 2022-01-27 | 4.080 | 4.110 | 3.930 | 3.950 | 3.950 | 6,852,226 |
| 2022-01-26 | 4.000 | 4.150 | 4.000 | 4.090 | 4.090 | 6,900,995 |
| 2022-01-25 | 4.230 | 4.230 | 3.970 | 3.990 | 3.990 | 9,574,646 |
| 2022-01-24 | 4.360 | 4.370 | 4.200 | 4.230 | 4.230 | 8,158,023 |
| 2022-01-21 | 4.310 | 4.390 | 4.270 | 4.360 | 4.360 | 7,834,659 |
| 2022-01-20 | 4.380 | 4.400 | 4.280 | 4.280 | 4.280 | 6,874,241 |
| 2022-01-19 | 4.290 | 4.380 | 4.250 | 4.380 | 4.380 | 11,059,093 |
| 2022-01-18 | 4.350 | 4.380 | 4.230 | 4.250 | 4.250 | 8,381,019 |
| 2022-01-17 | 4.280 | 4.380 | 4.200 | 4.340 | 4.340 | 6,150,087 |
| 2022-01-14 | 4.390 | 4.400 | 4.270 | 4.270 | 4.270 | 7,343,084 |
| 2022-01-13 | 4.350 | 4.420 | 4.340 | 4.390 | 4.390 | 6,529,512 |
| 2022-01-12 | 4.360 | 4.380 | 4.320 | 4.360 | 4.360 | 7,341,802 |
| 2022-01-11 | 4.350 | 4.460 | 4.320 | 4.370 | 4.370 | 7,962,412 |
| 2022-01-10 | 4.350 | 4.360 | 4.250 | 4.340 | 4.340 | 9,025,160 |
| 2022-01-07 | 4.510 | 4.550 | 4.370 | 4.370 | 4.370 | 11,907,043 |
| 2022-01-06 | 4.500 | 4.620 | 4.480 | 4.500 | 4.500 | 8,906,894 |
| 2022-01-05 | 4.570 | 4.630 | 4.470 | 4.500 | 4.500 | 9,924,548 |
| 2022-01-04 | 4.430 | 4.630 | 4.420 | 4.570 | 4.570 | 13,618,001 |
| 2021-12-31 | 4.380 | 4.450 | 4.370 | 4.410 | 4.410 | 5,960,003 |
| 2021-12-30 | 4.400 | 4.440 | 4.380 | 4.390 | 4.390 | 7,730,466 |
| 2021-12-29 | 4.360 | 4.430 | 4.310 | 4.420 | 4.420 | 7,423,570 |
| 2021-12-28 | 4.380 | 4.380 | 4.310 | 4.370 | 4.370 | 6,353,450 |
| 2021-12-27 | 4.350 | 4.420 | 4.310 | 4.330 | 4.330 | 9,992,046 |
| 2021-12-24 | 4.560 | 4.600 | 4.310 | 4.330 | 4.330 | 16,869,580 |
| 2021-12-23 | 4.680 | 4.720 | 4.550 | 4.550 | 4.550 | 12,962,140 |
| 2021-12-22 | 4.930 | 4.940 | 4.630 | 4.700 | 4.700 | 24,008,758 |
| 2021-12-21 | 4.880 | 5.000 | 4.870 | 4.930 | 4.930 | 13,371,432 |
| 2021-12-20 | 5.020 | 5.080 | 4.880 | 4.880 | 4.880 | 20,521,821 |
| 2021-12-17 | 5.490 | 5.500 | 5.020 | 5.120 | 5.120 | 37,395,400 |
| 2021-12-16 | 5.390 | 5.580 | 5.130 | 5.510 | 5.510 | 45,495,157 |
| 2021-12-15 | 4.680 | 5.120 | 4.620 | 5.120 | 5.120 | 16,097,137 |
| 2021-12-14 | 4.590 | 4.650 | 4.550 | 4.650 | 4.650 | 7,087,562 |
| 2021-12-13 | 4.580 | 4.620 | 4.530 | 4.600 | 4.600 | 6,982,957 |
| 2021-12-10 | 4.600 | 4.660 | 4.550 | 4.580 | 4.580 | 6,088,866 |
| 2021-12-09 | 4.660 | 4.700 | 4.600 | 4.620 | 4.620 | 6,684,210 |
| 2021-12-08 | 4.650 | 4.740 | 4.600 | 4.640 | 4.640 | 6,868,584 |
| 2021-12-07 | 4.700 | 4.730 | 4.630 | 4.690 | 4.690 | 6,603,760 |
| 2021-12-06 | 4.890 | 4.890 | 4.600 | 4.700 | 4.700 | 13,912,748 |
| 2021-12-03 | 4.820 | 4.970 | 4.810 | 4.830 | 4.830 | 8,278,511 |
| 2021-12-02 | 4.990 | 5.030 | 4.800 | 4.830 | 4.830 | 8,744,678 |
| 2021-12-01 | 5.030 | 5.160 | 4.950 | 4.960 | 4.960 | 12,198,687 |
| 2021-11-30 | 4.890 | 5.080 | 4.870 | 5.040 | 5.040 | 14,491,632 |
| 2021-11-29 | 4.780 | 5.020 | 4.780 | 4.860 | 4.860 | 11,047,116 |
| 2021-11-26 | 4.790 | 5.050 | 4.720 | 4.860 | 4.860 | 11,650,134 |
| 2021-11-25 | 4.840 | 4.860 | 4.740 | 4.800 | 4.800 | 7,679,452 |
| 2021-11-24 | 4.840 | 4.880 | 4.710 | 4.850 | 4.850 | 9,784,449 |
| 2021-11-23 | 4.890 | 4.930 | 4.800 | 4.830 | 4.830 | 9,274,649 |
| 2021-11-22 | 4.950 | 5.000 | 4.840 | 4.900 | 4.900 | 12,123,797 |
| 2021-11-19 | 4.990 | 5.080 | 4.870 | 4.940 | 4.940 | 10,696,114 |
| 2021-11-18 | 5.040 | 5.090 | 4.940 | 4.970 | 4.970 | 12,407,454 |
| 2021-11-17 | 5.020 | 5.140 | 5.020 | 5.100 | 5.100 | 12,639,818 |
| 2021-11-16 | 4.940 | 5.320 | 4.900 | 5.090 | 5.090 | 24,369,753 |
| 2021-11-15 | 5.070 | 5.150 | 4.860 | 4.950 | 4.950 | 19,277,529 |
| 2021-11-12 | 4.880 | 5.080 | 4.790 | 5.030 | 5.030 | 18,738,059 |
| 2021-11-11 | 4.750 | 5.000 | 4.690 | 4.820 | 4.820 | 23,655,343 |
| 2021-11-10 | 4.640 | 4.770 | 4.570 | 4.740 | 4.740 | 19,421,856 |
| 2021-11-09 | 4.400 | 4.660 | 4.380 | 4.630 | 4.630 | 29,673,033 |
| 2021-11-08 | 4.110 | 4.490 | 4.100 | 4.460 | 4.460 | 26,137,129 |
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.