Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.230 | 5.310 | 5.220 | 5.240 | 5.240 | 16,924,658 |
| 2025-10-21 | 5.200 | 5.270 | 5.180 | 5.260 | 5.260 | 15,628,001 |
| 2025-10-20 | 5.110 | 5.200 | 5.110 | 5.190 | 5.190 | 12,886,880 |
| 2025-10-17 | 5.180 | 5.200 | 5.070 | 5.100 | 5.100 | 11,731,900 |
| 2025-10-16 | 5.220 | 5.260 | 5.130 | 5.170 | 5.170 | 15,061,200 |
| 2025-10-15 | 5.170 | 5.250 | 5.160 | 5.240 | 5.240 | 13,848,101 |
| 2025-10-14 | 5.150 | 5.290 | 5.140 | 5.170 | 5.170 | 19,907,663 |
| 2025-10-13 | 5.000 | 5.170 | 4.970 | 5.130 | 5.130 | 17,664,392 |
| 2025-10-10 | 5.190 | 5.250 | 5.140 | 5.160 | 5.160 | 13,142,201 |
| 2025-10-09 | 5.150 | 5.230 | 5.070 | 5.210 | 5.210 | 23,136,087 |
| 2025-09-30 | 5.190 | 5.190 | 5.110 | 5.140 | 5.140 | 19,919,188 |
| 2025-09-29 | 5.120 | 5.340 | 5.030 | 5.250 | 5.250 | 33,243,841 |
| 2025-09-26 | 4.950 | 5.220 | 4.910 | 5.110 | 5.110 | 26,447,248 |
| 2025-09-25 | 5.010 | 5.050 | 4.950 | 4.960 | 4.960 | 13,859,564 |
| 2025-09-24 | 4.950 | 5.030 | 4.920 | 5.020 | 5.020 | 12,943,460 |
| 2025-09-23 | 5.090 | 5.090 | 4.890 | 4.980 | 4.980 | 19,347,327 |
| 2025-09-22 | 5.120 | 5.120 | 5.040 | 5.100 | 5.100 | 10,934,927 |
| 2025-09-19 | 5.130 | 5.150 | 5.040 | 5.080 | 5.080 | 14,936,996 |
| 2025-09-18 | 5.270 | 5.290 | 5.090 | 5.120 | 5.120 | 23,522,903 |
| 2025-09-17 | 5.320 | 5.330 | 5.230 | 5.250 | 5.250 | 18,009,060 |
| 2025-09-16 | 5.260 | 5.450 | 5.200 | 5.320 | 5.320 | 37,555,820 |
| 2025-09-15 | 5.370 | 5.440 | 5.250 | 5.260 | 5.260 | 23,215,925 |
| 2025-09-12 | 5.460 | 5.530 | 5.360 | 5.370 | 5.370 | 27,133,520 |
| 2025-09-11 | 5.400 | 5.470 | 5.330 | 5.470 | 5.470 | 16,266,498 |
| 2025-09-10 | 5.420 | 5.440 | 5.370 | 5.420 | 5.420 | 10,000,545 |
| 2025-09-09 | 5.490 | 5.520 | 5.380 | 5.420 | 5.420 | 13,420,494 |
| 2025-09-08 | 5.500 | 5.570 | 5.440 | 5.480 | 5.480 | 20,056,795 |
| 2025-09-05 | 5.400 | 5.520 | 5.400 | 5.490 | 5.490 | 13,943,408 |
| 2025-09-04 | 5.380 | 5.470 | 5.340 | 5.410 | 5.410 | 13,554,100 |
| 2025-09-03 | 5.630 | 5.650 | 5.360 | 5.390 | 5.390 | 19,566,847 |
| 2025-09-02 | 5.560 | 5.750 | 5.450 | 5.650 | 5.650 | 32,096,562 |
| 2025-09-01 | 5.590 | 5.680 | 5.530 | 5.540 | 5.540 | 27,744,574 |
| 2025-08-29 | 5.590 | 5.630 | 5.540 | 5.560 | 5.560 | 14,596,531 |
| 2025-08-28 | 5.720 | 5.740 | 5.450 | 5.610 | 5.610 | 28,490,666 |
| 2025-08-27 | 5.860 | 5.890 | 5.680 | 5.710 | 5.710 | 31,855,302 |
| 2025-08-26 | 5.890 | 5.900 | 5.810 | 5.860 | 5.860 | 26,455,535 |
| 2025-08-25 | 5.970 | 6.030 | 5.810 | 5.870 | 5.870 | 52,378,242 |
| 2025-08-22 | 6.030 | 6.080 | 5.880 | 5.970 | 5.970 | 77,114,631 |
| 2025-08-21 | 6.000 | 6.530 | 5.950 | 6.310 | 6.310 | 119,236,483 |
| 2025-08-20 | 6.190 | 6.200 | 5.780 | 5.940 | 5.940 | 77,750,304 |
| 2025-08-19 | 5.410 | 5.910 | 5.380 | 5.910 | 5.910 | 28,436,501 |
| 2025-08-18 | 5.530 | 5.540 | 5.370 | 5.370 | 5.370 | 28,627,622 |
| 2025-08-15 | 5.550 | 5.580 | 5.450 | 5.530 | 5.530 | 16,729,015 |
| 2025-08-14 | 5.660 | 5.660 | 5.500 | 5.530 | 5.530 | 12,573,895 |
| 2025-08-13 | 5.700 | 5.720 | 5.620 | 5.630 | 5.630 | 12,141,944 |
| 2025-08-12 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 11,819,944 |
| 2025-08-11 | 5.710 | 5.730 | 5.650 | 5.680 | 5.680 | 10,237,861 |
| 2025-08-08 | 5.620 | 5.730 | 5.570 | 5.700 | 5.700 | 17,205,050 |
| 2025-08-07 | 5.580 | 5.710 | 5.500 | 5.640 | 5.640 | 19,423,819 |
| 2025-08-06 | 5.500 | 5.580 | 5.460 | 5.560 | 5.560 | 14,700,536 |
| 2025-08-05 | 5.480 | 5.530 | 5.440 | 5.460 | 5.460 | 12,489,068 |
| 2025-08-04 | 5.410 | 5.510 | 5.410 | 5.460 | 5.460 | 12,244,057 |
| 2025-08-01 | 5.530 | 5.550 | 5.450 | 5.470 | 5.470 | 11,820,700 |
| 2025-07-31 | 5.600 | 5.610 | 5.470 | 5.510 | 5.510 | 12,982,632 |
| 2025-07-30 | 5.650 | 5.720 | 5.520 | 5.600 | 5.600 | 12,016,905 |
| 2025-07-29 | 5.640 | 5.670 | 5.540 | 5.660 | 5.660 | 12,160,671 |
| 2025-07-28 | 5.780 | 5.780 | 5.580 | 5.630 | 5.630 | 20,263,831 |
| 2025-07-25 | 5.780 | 5.800 | 5.710 | 5.790 | 5.790 | 11,919,486 |
| 2025-07-24 | 5.750 | 5.910 | 5.730 | 5.750 | 5.750 | 20,976,374 |
| 2025-07-23 | 5.820 | 5.850 | 5.700 | 5.740 | 5.740 | 18,032,312 |
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.