Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.610 | 5.910 | 5.610 | 5.820 | 5.820 | 25,474,939 |
| 2025-07-21 | 5.410 | 5.750 | 5.410 | 5.650 | 5.650 | 25,168,748 |
| 2025-07-18 | 5.390 | 5.440 | 5.350 | 5.430 | 5.430 | 12,819,737 |
| 2025-07-17 | 5.380 | 5.490 | 5.380 | 5.400 | 5.400 | 13,068,908 |
| 2025-07-16 | 5.460 | 5.580 | 5.380 | 5.430 | 5.430 | 20,436,495 |
| 2025-07-15 | 5.660 | 5.680 | 5.370 | 5.390 | 5.390 | 28,444,300 |
| 2025-07-14 | 5.430 | 5.760 | 5.410 | 5.680 | 5.680 | 40,646,582 |
| 2025-07-11 | 5.270 | 5.650 | 5.270 | 5.430 | 5.430 | 38,946,682 |
| 2025-07-10 | 5.260 | 5.430 | 5.170 | 5.330 | 5.330 | 27,648,173 |
| 2025-07-09 | 5.080 | 5.310 | 5.050 | 5.290 | 5.290 | 29,340,407 |
| 2025-07-08 | 5.070 | 5.100 | 5.050 | 5.090 | 5.090 | 9,678,551 |
| 2025-07-07 | 4.960 | 5.100 | 4.940 | 5.070 | 5.070 | 11,901,677 |
| 2025-07-04 | 5.080 | 5.080 | 4.960 | 4.970 | 4.970 | 12,264,114 |
| 2025-07-03 | 5.020 | 5.080 | 4.990 | 5.070 | 5.070 | 9,094,115 |
| 2025-07-02 | 4.980 | 5.060 | 4.970 | 5.040 | 5.040 | 11,989,924 |
| 2025-07-01 | 5.000 | 5.000 | 4.920 | 4.980 | 4.980 | 8,499,880 |
| 2025-06-30 | 4.980 | 5.010 | 4.920 | 4.960 | 4.960 | 9,935,115 |
| 2025-06-27 | 4.980 | 5.050 | 4.940 | 4.950 | 4.950 | 13,015,383 |
| 2025-06-26 | 4.970 | 5.010 | 4.930 | 4.950 | 4.950 | 8,555,302 |
| 2025-06-25 | 4.990 | 5.000 | 4.940 | 4.990 | 4.990 | 9,293,701 |
| 2025-06-24 | 4.930 | 5.010 | 4.890 | 4.970 | 4.970 | 9,652,900 |
| 2025-06-23 | 4.790 | 4.920 | 4.750 | 4.900 | 4.900 | 11,210,300 |
| 2025-06-20 | 4.840 | 4.880 | 4.790 | 4.800 | 4.800 | 9,369,800 |
| 2025-06-19 | 4.880 | 4.940 | 4.820 | 4.850 | 4.850 | 15,548,827 |
| 2025-06-18 | 4.970 | 5.000 | 4.900 | 4.930 | 4.930 | 10,368,540 |
| 2025-06-17 | 5.040 | 5.060 | 4.940 | 4.990 | 4.990 | 15,200,100 |
| 2025-06-16 | 5.040 | 5.070 | 5.000 | 5.040 | 5.040 | 10,971,900 |
| 2025-06-13 | 5.150 | 5.150 | 5.000 | 5.010 | 5.010 | 21,302,141 |
| 2025-06-12 | 5.210 | 5.220 | 5.110 | 5.140 | 5.140 | 17,739,800 |
| 2025-06-11 | 5.240 | 5.310 | 5.210 | 5.220 | 5.220 | 18,959,600 |
| 2025-06-10 | 5.250 | 5.320 | 5.170 | 5.280 | 5.280 | 28,462,191 |
| 2025-06-09 | 5.180 | 5.260 | 5.110 | 5.250 | 5.250 | 23,366,656 |
| 2025-06-06 | 5.180 | 5.300 | 5.040 | 5.200 | 5.200 | 26,095,992 |
| 2025-06-05 | 5.360 | 5.400 | 5.150 | 5.200 | 5.200 | 36,530,449 |
| 2025-06-04 | 5.320 | 5.440 | 5.180 | 5.390 | 5.390 | 45,199,741 |
| 2025-06-03 | 5.290 | 5.440 | 5.190 | 5.330 | 5.330 | 52,557,635 |
| 2025-05-30 | 5.570 | 5.570 | 5.180 | 5.250 | 5.250 | 74,803,772 |
| 2025-05-29 | 5.400 | 5.860 | 5.340 | 5.620 | 5.620 | 121,173,105 |
| 2025-05-28 | 4.840 | 5.340 | 4.840 | 5.340 | 5.340 | 70,914,580 |
| 2025-05-27 | 5.020 | 5.070 | 4.800 | 4.850 | 4.850 | 43,464,829 |
| 2025-05-26 | 5.250 | 5.260 | 4.990 | 5.040 | 5.040 | 72,952,502 |
| 2025-05-23 | 5.410 | 5.410 | 5.280 | 5.410 | 5.410 | 47,109,584 |
| 2025-05-22 | 5.000 | 5.030 | 4.890 | 4.920 | 4.920 | 17,940,168 |
| 2025-05-21 | 5.050 | 5.100 | 4.980 | 5.030 | 5.030 | 13,661,379 |
| 2025-05-20 | 5.000 | 5.060 | 4.970 | 5.050 | 5.050 | 20,221,650 |
| 2025-05-19 | 4.830 | 5.060 | 4.830 | 5.020 | 5.020 | 29,639,320 |
| 2025-05-16 | 4.880 | 4.900 | 4.770 | 4.830 | 4.830 | 25,563,379 |
| 2025-05-15 | 4.620 | 5.010 | 4.600 | 4.900 | 4.900 | 43,663,659 |
| 2025-05-14 | 4.600 | 4.630 | 4.540 | 4.630 | 4.630 | 9,707,074 |
| 2025-05-13 | 4.620 | 4.730 | 4.580 | 4.590 | 4.590 | 9,903,286 |
| 2025-05-12 | 4.650 | 4.670 | 4.560 | 4.590 | 4.590 | 8,929,536 |
| 2025-05-09 | 4.640 | 4.650 | 4.590 | 4.590 | 4.590 | 9,317,912 |
| 2025-05-08 | 4.590 | 4.660 | 4.570 | 4.640 | 4.640 | 16,424,878 |
| 2025-05-07 | 4.490 | 4.860 | 4.490 | 4.620 | 4.620 | 29,244,800 |
| 2025-05-06 | 4.320 | 4.470 | 4.320 | 4.470 | 4.470 | 12,779,254 |
| 2025-04-30 | 4.400 | 4.430 | 4.300 | 4.310 | 4.310 | 9,131,300 |
| 2025-04-29 | 4.390 | 4.430 | 4.340 | 4.400 | 4.400 | 7,551,912 |
| 2025-04-28 | 4.460 | 4.490 | 4.360 | 4.390 | 4.390 | 8,297,474 |
| 2025-04-25 | 4.350 | 4.510 | 4.340 | 4.430 | 4.430 | 9,423,461 |
| 2025-04-24 | 4.340 | 4.370 | 4.280 | 4.340 | 4.340 | 8,052,112 |
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.