Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.710 | 5.820 | 5.690 | 5.730 | 5.730 | 17,523,125 |
| 2026-01-14 | 5.770 | 5.800 | 5.670 | 5.720 | 5.720 | 22,965,858 |
| 2026-01-13 | 5.790 | 5.860 | 5.740 | 5.760 | 5.760 | 21,429,621 |
| 2026-01-12 | 5.750 | 5.800 | 5.710 | 5.790 | 5.790 | 23,905,580 |
| 2026-01-09 | 5.620 | 5.790 | 5.620 | 5.740 | 5.740 | 25,260,757 |
| 2026-01-08 | 5.650 | 5.680 | 5.580 | 5.670 | 5.670 | 23,091,904 |
| 2026-01-07 | 5.550 | 5.800 | 5.520 | 5.670 | 5.670 | 34,336,907 |
| 2026-01-06 | 5.500 | 5.610 | 5.480 | 5.550 | 5.550 | 17,050,788 |
| 2026-01-05 | 5.470 | 5.480 | 5.420 | 5.450 | 5.450 | 12,657,183 |
| 2025-12-31 | 5.430 | 5.470 | 5.350 | 5.430 | 5.430 | 10,482,056 |
| 2025-12-30 | 5.450 | 5.480 | 5.320 | 5.390 | 5.390 | 9,348,481 |
| 2025-12-29 | 5.460 | 5.540 | 5.410 | 5.470 | 5.470 | 10,802,844 |
| 2025-12-26 | 5.560 | 5.590 | 5.440 | 5.450 | 5.450 | 13,531,870 |
| 2025-12-25 | 5.540 | 5.590 | 5.540 | 5.560 | 5.560 | 8,333,787 |
| 2025-12-24 | 5.550 | 5.590 | 5.500 | 5.560 | 5.560 | 10,555,028 |
| 2025-12-23 | 5.570 | 5.600 | 5.540 | 5.550 | 5.550 | 11,695,386 |
| 2025-12-22 | 5.610 | 5.670 | 5.570 | 5.580 | 5.580 | 12,955,691 |
| 2025-12-19 | 5.520 | 5.630 | 5.510 | 5.600 | 5.600 | 19,080,433 |
| 2025-12-18 | 5.370 | 5.590 | 5.350 | 5.550 | 5.550 | 24,036,909 |
| 2025-12-17 | 5.330 | 5.450 | 5.260 | 5.420 | 5.420 | 17,304,236 |
| 2025-12-16 | 5.320 | 5.410 | 5.270 | 5.370 | 5.370 | 15,575,484 |
| 2025-12-15 | 5.310 | 5.370 | 5.280 | 5.330 | 5.330 | 7,265,712 |
| 2025-12-12 | 5.310 | 5.370 | 5.280 | 5.320 | 5.320 | 13,548,619 |
| 2025-12-11 | 5.490 | 5.500 | 5.310 | 5.330 | 5.330 | 14,978,400 |
| 2025-12-10 | 5.420 | 5.530 | 5.410 | 5.490 | 5.490 | 11,479,386 |
| 2025-12-09 | 5.440 | 5.490 | 5.410 | 5.450 | 5.450 | 8,904,215 |
| 2025-12-08 | 5.480 | 5.500 | 5.430 | 5.460 | 5.460 | 9,903,613 |
| 2025-12-05 | 5.410 | 5.490 | 5.380 | 5.480 | 5.480 | 8,225,888 |
| 2025-12-04 | 5.450 | 5.490 | 5.380 | 5.410 | 5.410 | 8,340,771 |
| 2025-12-03 | 5.510 | 5.510 | 5.420 | 5.460 | 5.460 | 7,435,600 |
| 2025-12-02 | 5.500 | 5.510 | 5.420 | 5.500 | 5.500 | 9,369,029 |
| 2025-12-01 | 5.510 | 5.560 | 5.480 | 5.510 | 5.510 | 10,380,844 |
| 2025-11-28 | 5.440 | 5.510 | 5.400 | 5.500 | 5.500 | 8,615,801 |
| 2025-11-27 | 5.400 | 5.480 | 5.400 | 5.430 | 5.430 | 7,969,088 |
| 2025-11-26 | 5.440 | 5.500 | 5.400 | 5.410 | 5.410 | 9,380,894 |
| 2025-11-25 | 5.410 | 5.490 | 5.410 | 5.430 | 5.430 | 9,954,300 |
| 2025-11-24 | 5.380 | 5.450 | 5.350 | 5.400 | 5.400 | 12,686,055 |
| 2025-11-21 | 5.580 | 5.640 | 5.330 | 5.340 | 5.340 | 20,148,684 |
| 2025-11-20 | 5.550 | 5.690 | 5.440 | 5.630 | 5.630 | 23,152,832 |
| 2025-11-19 | 5.670 | 5.700 | 5.490 | 5.530 | 5.530 | 16,905,665 |
| 2025-11-18 | 5.740 | 5.740 | 5.600 | 5.680 | 5.680 | 18,315,665 |
| 2025-11-17 | 5.770 | 5.790 | 5.700 | 5.740 | 5.740 | 13,983,501 |
| 2025-11-14 | 5.710 | 5.820 | 5.700 | 5.770 | 5.770 | 18,324,420 |
| 2025-11-13 | 5.690 | 5.740 | 5.660 | 5.720 | 5.720 | 14,627,804 |
| 2025-11-12 | 5.750 | 5.830 | 5.700 | 5.710 | 5.710 | 21,179,365 |
| 2025-11-11 | 5.750 | 5.890 | 5.730 | 5.810 | 5.810 | 20,195,639 |
| 2025-11-10 | 5.730 | 5.760 | 5.690 | 5.730 | 5.730 | 17,597,877 |
| 2025-11-07 | 5.610 | 5.810 | 5.600 | 5.720 | 5.720 | 28,852,091 |
| 2025-11-06 | 5.590 | 5.670 | 5.560 | 5.640 | 5.640 | 21,575,287 |
| 2025-11-05 | 5.500 | 5.600 | 5.470 | 5.590 | 5.590 | 17,285,155 |
| 2025-11-04 | 5.540 | 5.550 | 5.490 | 5.540 | 5.540 | 19,031,370 |
| 2025-11-03 | 5.440 | 5.550 | 5.420 | 5.540 | 5.540 | 24,279,478 |
| 2025-10-31 | 5.430 | 5.460 | 5.410 | 5.450 | 5.450 | 18,321,668 |
| 2025-10-30 | 5.390 | 5.520 | 5.380 | 5.450 | 5.450 | 26,764,436 |
| 2025-10-29 | 5.450 | 5.460 | 5.390 | 5.410 | 5.410 | 20,692,743 |
| 2025-10-28 | 5.400 | 5.520 | 5.370 | 5.460 | 5.460 | 32,671,369 |
| 2025-10-27 | 5.560 | 5.670 | 5.400 | 5.450 | 5.450 | 69,675,047 |
| 2025-10-24 | 5.320 | 5.340 | 5.260 | 5.270 | 5.270 | 12,913,100 |
| 2025-10-23 | 5.240 | 5.390 | 5.190 | 5.310 | 5.310 | 23,975,500 |
| 2025-10-22 | 5.230 | 5.310 | 5.220 | 5.240 | 5.240 | 16,924,658 |
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.