Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.330 | 4.370 | 4.310 | 4.330 | 4.330 | 5,939,300 |
| 2025-04-22 | 4.250 | 4.340 | 4.250 | 4.320 | 4.320 | 8,491,737 |
| 2025-04-21 | 4.230 | 4.280 | 4.180 | 4.270 | 4.270 | 6,975,848 |
| 2025-04-18 | 4.240 | 4.290 | 4.180 | 4.230 | 4.230 | 5,546,000 |
| 2025-04-17 | 4.200 | 4.280 | 4.180 | 4.260 | 4.260 | 7,019,312 |
| 2025-04-16 | 4.300 | 4.320 | 4.130 | 4.230 | 4.230 | 10,506,701 |
| 2025-04-15 | 4.280 | 4.340 | 4.240 | 4.320 | 4.320 | 10,858,319 |
| 2025-04-14 | 4.250 | 4.340 | 4.230 | 4.250 | 4.250 | 9,348,724 |
| 2025-04-11 | 4.210 | 4.320 | 4.180 | 4.200 | 4.200 | 10,467,789 |
| 2025-04-10 | 4.140 | 4.280 | 4.110 | 4.200 | 4.200 | 11,740,872 |
| 2025-04-09 | 3.960 | 4.130 | 3.770 | 4.100 | 4.100 | 17,118,380 |
| 2025-04-08 | 4.190 | 4.230 | 3.940 | 4.040 | 4.040 | 19,123,599 |
| 2025-04-07 | 4.400 | 4.510 | 4.180 | 4.180 | 4.180 | 12,917,952 |
| 2025-04-03 | 4.580 | 4.700 | 4.580 | 4.640 | 4.640 | 7,629,300 |
| 2025-04-02 | 4.650 | 4.720 | 4.620 | 4.640 | 4.640 | 7,216,099 |
| 2025-04-01 | 4.580 | 4.770 | 4.560 | 4.690 | 4.690 | 15,050,174 |
| 2025-03-31 | 4.680 | 4.690 | 4.490 | 4.550 | 4.550 | 12,820,064 |
| 2025-03-28 | 4.780 | 4.780 | 4.650 | 4.690 | 4.690 | 9,947,710 |
| 2025-03-27 | 4.840 | 4.870 | 4.750 | 4.780 | 4.780 | 10,654,048 |
| 2025-03-26 | 4.700 | 4.880 | 4.670 | 4.860 | 4.860 | 14,342,200 |
| 2025-03-25 | 4.620 | 4.720 | 4.610 | 4.700 | 4.700 | 10,772,434 |
| 2025-03-24 | 4.850 | 4.860 | 4.560 | 4.650 | 4.650 | 14,555,900 |
| 2025-03-21 | 4.730 | 4.900 | 4.720 | 4.800 | 4.800 | 15,729,614 |
| 2025-03-20 | 4.740 | 4.810 | 4.710 | 4.770 | 4.770 | 7,774,378 |
| 2025-03-19 | 4.720 | 4.830 | 4.680 | 4.760 | 4.760 | 11,860,876 |
| 2025-03-18 | 4.720 | 4.750 | 4.700 | 4.730 | 4.730 | 8,214,852 |
| 2025-03-17 | 4.750 | 4.770 | 4.700 | 4.710 | 4.710 | 7,371,520 |
| 2025-03-14 | 4.720 | 4.750 | 4.630 | 4.740 | 4.740 | 10,989,800 |
| 2025-03-13 | 4.720 | 4.750 | 4.610 | 4.690 | 4.690 | 9,837,163 |
| 2025-03-12 | 4.640 | 4.790 | 4.630 | 4.720 | 4.720 | 13,757,063 |
| 2025-03-11 | 4.580 | 4.640 | 4.550 | 4.640 | 4.640 | 10,479,378 |
| 2025-03-10 | 4.580 | 4.800 | 4.520 | 4.650 | 4.650 | 14,458,308 |
| 2025-03-07 | 4.610 | 4.620 | 4.540 | 4.550 | 4.550 | 7,813,600 |
| 2025-03-06 | 4.470 | 4.620 | 4.440 | 4.570 | 4.570 | 11,033,964 |
| 2025-03-05 | 4.510 | 4.520 | 4.390 | 4.470 | 4.470 | 8,943,187 |
| 2025-03-04 | 4.460 | 4.540 | 4.450 | 4.520 | 4.520 | 6,865,626 |
| 2025-03-03 | 4.460 | 4.520 | 4.420 | 4.480 | 4.480 | 8,912,894 |
| 2025-02-28 | 4.560 | 4.560 | 4.430 | 4.430 | 4.430 | 9,391,344 |
| 2025-02-27 | 4.610 | 4.630 | 4.490 | 4.570 | 4.570 | 12,089,980 |
| 2025-02-26 | 4.600 | 4.700 | 4.560 | 4.610 | 4.610 | 14,691,360 |
| 2025-02-25 | 4.420 | 4.590 | 4.410 | 4.570 | 4.570 | 16,054,321 |
| 2025-02-24 | 4.450 | 4.520 | 4.430 | 4.480 | 4.480 | 15,374,818 |
| 2025-02-21 | 4.380 | 4.490 | 4.340 | 4.420 | 4.420 | 12,515,585 |
| 2025-02-20 | 4.360 | 4.380 | 4.320 | 4.360 | 4.360 | 7,443,370 |
| 2025-02-19 | 4.350 | 4.390 | 4.330 | 4.370 | 4.370 | 8,051,074 |
| 2025-02-18 | 4.470 | 4.480 | 4.320 | 4.350 | 4.350 | 8,701,464 |
| 2025-02-17 | 4.330 | 4.440 | 4.320 | 4.420 | 4.420 | 9,906,653 |
| 2025-02-14 | 4.370 | 4.390 | 4.270 | 4.310 | 4.310 | 9,146,509 |
| 2025-02-13 | 4.430 | 4.470 | 4.360 | 4.370 | 4.370 | 7,172,100 |
| 2025-02-12 | 4.430 | 4.460 | 4.360 | 4.460 | 4.460 | 5,686,516 |
| 2025-02-11 | 4.470 | 4.500 | 4.390 | 4.420 | 4.420 | 7,103,210 |
| 2025-02-10 | 4.430 | 4.470 | 4.420 | 4.460 | 4.460 | 6,615,813 |
| 2025-02-07 | 4.380 | 4.470 | 4.370 | 4.420 | 4.420 | 7,553,245 |
| 2025-02-06 | 4.300 | 4.400 | 4.280 | 4.390 | 4.390 | 6,863,904 |
| 2025-02-05 | 4.280 | 4.360 | 4.280 | 4.320 | 4.320 | 4,064,517 |
| 2025-01-27 | 4.250 | 4.360 | 4.250 | 4.280 | 4.280 | 5,772,660 |
| 2025-01-24 | 4.360 | 4.370 | 4.200 | 4.260 | 4.260 | 10,163,518 |
| 2025-01-23 | 4.410 | 4.480 | 4.350 | 4.350 | 4.350 | 5,655,200 |
| 2025-01-22 | 4.420 | 4.420 | 4.350 | 4.370 | 4.370 | 4,652,474 |
| 2025-01-21 | 4.440 | 4.480 | 4.360 | 4.420 | 4.420 | 7,028,100 |
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.