Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.190 | 5.220 | 5.150 | 5.210 | 5.210 | 7,780,014 |
| 2026-04-17 | 5.240 | 5.250 | 5.140 | 5.180 | 5.180 | 11,057,407 |
| 2026-04-16 | 5.270 | 5.280 | 5.220 | 5.250 | 5.250 | 9,303,248 |
| 2026-04-15 | 5.340 | 5.350 | 5.220 | 5.250 | 5.250 | 10,389,000 |
| 2026-04-14 | 5.280 | 5.320 | 5.250 | 5.320 | 5.320 | 12,028,762 |
| 2026-04-13 | 5.260 | 5.280 | 5.210 | 5.270 | 5.270 | 8,154,516 |
| 2026-04-10 | 5.240 | 5.370 | 5.220 | 5.260 | 5.260 | 12,514,800 |
| 2026-04-09 | 5.210 | 5.250 | 5.150 | 5.220 | 5.220 | 14,375,700 |
| 2026-04-08 | 5.200 | 5.240 | 5.150 | 5.240 | 5.240 | 13,677,400 |
| 2026-04-07 | 4.980 | 5.130 | 4.950 | 5.120 | 5.120 | 14,958,298 |
| 2026-04-03 | 5.150 | 5.170 | 4.930 | 4.970 | 4.970 | 17,136,300 |
| 2026-04-02 | 5.210 | 5.230 | 5.140 | 5.150 | 5.150 | 12,457,638 |
| 2026-04-01 | 5.280 | 5.320 | 5.160 | 5.210 | 5.210 | 18,978,900 |
| 2026-03-31 | 5.270 | 5.350 | 5.210 | 5.210 | 5.210 | 19,688,000 |
| 2026-03-30 | 5.540 | 5.540 | 5.200 | 5.290 | 5.290 | 40,889,535 |
| 2026-03-27 | 5.510 | 5.620 | 5.480 | 5.600 | 5.600 | 15,428,300 |
| 2026-03-26 | 5.510 | 5.700 | 5.470 | 5.550 | 5.550 | 18,311,055 |
| 2026-03-25 | 5.290 | 5.530 | 5.280 | 5.510 | 5.510 | 22,177,310 |
| 2026-03-24 | 5.170 | 5.310 | 5.110 | 5.290 | 5.290 | 18,732,173 |
| 2026-03-23 | 5.450 | 5.450 | 5.020 | 5.100 | 5.100 | 35,855,606 |
| 2026-03-20 | 5.560 | 5.740 | 5.400 | 5.580 | 5.580 | 25,881,988 |
| 2026-03-19 | 5.620 | 5.670 | 5.550 | 5.560 | 5.560 | 13,020,098 |
| 2026-03-18 | 5.700 | 5.720 | 5.540 | 5.660 | 5.660 | 20,326,642 |
| 2026-03-17 | 5.790 | 5.850 | 5.690 | 5.710 | 5.710 | 20,723,321 |
| 2026-03-16 | 5.630 | 5.850 | 5.600 | 5.790 | 5.790 | 34,413,149 |
| 2026-03-13 | 5.530 | 5.740 | 5.530 | 5.640 | 5.640 | 21,766,575 |
| 2026-03-12 | 5.540 | 5.580 | 5.520 | 5.550 | 5.550 | 10,558,399 |
| 2026-03-11 | 5.520 | 5.560 | 5.480 | 5.550 | 5.550 | 12,743,466 |
| 2026-03-10 | 5.480 | 5.570 | 5.480 | 5.520 | 5.520 | 13,069,444 |
| 2026-03-09 | 5.490 | 5.550 | 5.420 | 5.470 | 5.470 | 18,557,748 |
| 2026-03-06 | 5.420 | 5.580 | 5.400 | 5.560 | 5.560 | 19,222,142 |
| 2026-03-05 | 5.430 | 5.460 | 5.390 | 5.450 | 5.450 | 21,652,668 |
| 2026-03-04 | 5.410 | 5.460 | 5.270 | 5.340 | 5.340 | 27,041,682 |
| 2026-03-03 | 5.620 | 5.630 | 5.420 | 5.500 | 5.500 | 24,004,020 |
| 2026-03-02 | 5.640 | 5.730 | 5.580 | 5.600 | 5.600 | 23,860,480 |
| 2026-02-27 | 5.660 | 5.680 | 5.630 | 5.680 | 5.680 | 11,789,208 |
| 2026-02-26 | 5.710 | 5.720 | 5.630 | 5.660 | 5.660 | 16,323,500 |
| 2026-02-25 | 5.680 | 5.760 | 5.670 | 5.700 | 5.700 | 13,176,767 |
| 2026-02-24 | 5.620 | 5.710 | 5.620 | 5.700 | 5.700 | 17,879,948 |
| 2026-02-13 | 5.640 | 5.700 | 5.580 | 5.590 | 5.590 | 17,035,600 |
| 2026-02-12 | 5.670 | 5.690 | 5.580 | 5.640 | 5.640 | 15,224,882 |
| 2026-02-11 | 5.720 | 5.720 | 5.670 | 5.680 | 5.680 | 7,533,746 |
| 2026-02-10 | 5.730 | 5.740 | 5.680 | 5.700 | 5.700 | 8,496,600 |
| 2026-02-09 | 5.720 | 5.750 | 5.680 | 5.720 | 5.720 | 12,973,896 |
| 2026-02-06 | 5.680 | 5.730 | 5.660 | 5.670 | 5.670 | 10,358,066 |
| 2026-02-05 | 5.710 | 5.740 | 5.660 | 5.710 | 5.710 | 12,240,200 |
| 2026-02-04 | 5.580 | 5.710 | 5.550 | 5.710 | 5.710 | 13,934,200 |
| 2026-02-03 | 5.590 | 5.630 | 5.530 | 5.550 | 5.550 | 11,987,969 |
| 2026-02-02 | 5.660 | 5.710 | 5.520 | 5.550 | 5.550 | 18,619,200 |
| 2026-01-30 | 5.660 | 5.730 | 5.640 | 5.680 | 5.680 | 14,270,400 |
| 2026-01-29 | 5.700 | 5.730 | 5.630 | 5.660 | 5.660 | 15,403,400 |
| 2026-01-28 | 5.720 | 5.750 | 5.670 | 5.710 | 5.710 | 16,300,135 |
| 2026-01-27 | 5.860 | 5.900 | 5.670 | 5.740 | 5.740 | 21,469,664 |
| 2026-01-26 | 5.920 | 5.940 | 5.810 | 5.860 | 5.860 | 14,676,896 |
| 2026-01-23 | 5.920 | 5.930 | 5.870 | 5.920 | 5.920 | 13,293,701 |
| 2026-01-22 | 5.840 | 5.920 | 5.820 | 5.910 | 5.910 | 14,934,408 |
| 2026-01-21 | 5.880 | 5.900 | 5.800 | 5.830 | 5.830 | 15,472,300 |
| 2026-01-20 | 5.780 | 5.920 | 5.760 | 5.910 | 5.910 | 21,067,167 |
| 2026-01-19 | 5.740 | 5.790 | 5.690 | 5.790 | 5.790 | 18,864,568 |
| 2026-01-16 | 5.750 | 5.810 | 5.720 | 5.770 | 5.770 | 15,807,440 |
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.