Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.410 | 4.470 | 4.360 | 4.440 | 4.440 | 5,865,800 |
| 2025-01-17 | 4.380 | 4.490 | 4.320 | 4.410 | 4.410 | 7,602,387 |
| 2025-01-16 | 4.350 | 4.450 | 4.350 | 4.380 | 4.380 | 5,730,174 |
| 2025-01-15 | 4.340 | 4.390 | 4.280 | 4.370 | 4.370 | 4,349,149 |
| 2025-01-14 | 4.220 | 4.340 | 4.210 | 4.340 | 4.340 | 5,116,194 |
| 2025-01-13 | 4.180 | 4.220 | 4.130 | 4.200 | 4.200 | 4,185,917 |
| 2025-01-10 | 4.260 | 4.300 | 4.210 | 4.210 | 4.210 | 5,257,400 |
| 2025-01-09 | 4.340 | 4.340 | 4.250 | 4.270 | 4.270 | 5,395,286 |
| 2025-01-08 | 4.300 | 4.350 | 4.220 | 4.350 | 4.350 | 6,531,000 |
| 2025-01-07 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 5,625,601 |
| 2025-01-06 | 4.180 | 4.240 | 4.090 | 4.220 | 4.220 | 7,017,800 |
| 2025-01-03 | 4.380 | 4.400 | 4.170 | 4.200 | 4.200 | 9,558,206 |
| 2025-01-02 | 4.410 | 4.510 | 4.320 | 4.360 | 4.360 | 7,708,593 |
| 2024-12-31 | 4.500 | 4.540 | 4.400 | 4.430 | 4.430 | 8,374,587 |
| 2024-12-30 | 4.550 | 4.550 | 4.360 | 4.500 | 4.500 | 9,724,418 |
| 2024-12-27 | 4.360 | 4.540 | 4.350 | 4.500 | 4.500 | 9,331,604 |
| 2024-12-26 | 4.380 | 4.440 | 4.340 | 4.360 | 4.360 | 8,039,241 |
| 2024-12-25 | 4.500 | 4.500 | 4.320 | 4.380 | 4.380 | 10,506,310 |
| 2024-12-24 | 4.480 | 4.560 | 4.460 | 4.500 | 4.500 | 8,338,985 |
| 2024-12-23 | 4.740 | 4.740 | 4.460 | 4.470 | 4.470 | 18,164,528 |
| 2024-12-20 | 4.790 | 4.840 | 4.710 | 4.740 | 4.740 | 10,237,397 |
| 2024-12-19 | 4.780 | 4.850 | 4.690 | 4.790 | 4.790 | 12,883,001 |
| 2024-12-18 | 4.870 | 4.930 | 4.760 | 4.850 | 4.850 | 13,589,500 |
| 2024-12-17 | 5.080 | 5.090 | 4.800 | 4.850 | 4.850 | 21,120,516 |
| 2024-12-16 | 4.900 | 5.240 | 4.870 | 5.090 | 5.090 | 25,285,176 |
| 2024-12-13 | 5.000 | 5.040 | 4.870 | 4.880 | 4.880 | 12,745,620 |
| 2024-12-12 | 4.910 | 5.010 | 4.860 | 5.000 | 5.000 | 15,644,512 |
| 2024-12-11 | 4.830 | 4.920 | 4.820 | 4.910 | 4.910 | 14,872,700 |
| 2024-12-10 | 5.040 | 5.100 | 4.830 | 4.850 | 4.850 | 15,569,300 |
| 2024-12-09 | 4.880 | 5.020 | 4.830 | 4.870 | 4.870 | 16,987,703 |
| 2024-12-06 | 4.840 | 4.900 | 4.790 | 4.880 | 4.880 | 13,647,833 |
| 2024-12-05 | 4.820 | 4.880 | 4.810 | 4.840 | 4.840 | 16,132,616 |
| 2024-12-04 | 4.920 | 5.020 | 4.810 | 4.850 | 4.850 | 18,807,202 |
| 2024-12-03 | 4.880 | 5.150 | 4.840 | 4.970 | 4.970 | 29,397,372 |
| 2024-12-02 | 4.730 | 4.910 | 4.720 | 4.880 | 4.880 | 18,879,368 |
| 2024-11-29 | 4.700 | 4.770 | 4.670 | 4.730 | 4.730 | 14,783,916 |
| 2024-11-28 | 4.610 | 4.800 | 4.610 | 4.760 | 4.760 | 20,542,470 |
| 2024-11-27 | 4.670 | 4.670 | 4.490 | 4.610 | 4.610 | 17,251,500 |
| 2024-11-26 | 4.590 | 4.770 | 4.580 | 4.680 | 4.680 | 19,393,558 |
| 2024-11-25 | 4.500 | 4.600 | 4.460 | 4.580 | 4.580 | 10,695,634 |
| 2024-11-22 | 4.630 | 4.680 | 4.500 | 4.500 | 4.500 | 14,442,303 |
| 2024-11-21 | 4.640 | 4.680 | 4.580 | 4.650 | 4.650 | 9,637,631 |
| 2024-11-20 | 4.530 | 4.640 | 4.530 | 4.640 | 4.640 | 13,754,702 |
| 2024-11-19 | 4.470 | 4.550 | 4.420 | 4.550 | 4.550 | 11,205,817 |
| 2024-11-18 | 4.500 | 4.570 | 4.440 | 4.460 | 4.460 | 14,445,057 |
| 2024-11-15 | 4.480 | 4.570 | 4.410 | 4.420 | 4.420 | 10,343,700 |
| 2024-11-14 | 4.560 | 4.650 | 4.460 | 4.480 | 4.480 | 13,308,984 |
| 2024-11-13 | 4.630 | 4.690 | 4.510 | 4.560 | 4.560 | 12,664,401 |
| 2024-11-12 | 4.650 | 4.700 | 4.560 | 4.630 | 4.630 | 13,117,205 |
| 2024-11-11 | 4.680 | 4.740 | 4.600 | 4.660 | 4.660 | 14,463,844 |
| 2024-11-08 | 4.850 | 4.900 | 4.680 | 4.700 | 4.700 | 21,566,346 |
| 2024-11-07 | 4.700 | 4.910 | 4.670 | 4.850 | 4.850 | 36,517,035 |
| 2024-11-06 | 4.550 | 4.850 | 4.540 | 4.780 | 4.780 | 30,682,621 |
| 2024-11-05 | 4.450 | 4.570 | 4.450 | 4.550 | 4.550 | 13,788,202 |
| 2024-11-04 | 4.400 | 4.500 | 4.360 | 4.460 | 4.460 | 9,760,946 |
| 2024-11-01 | 4.560 | 4.600 | 4.400 | 4.420 | 4.420 | 17,586,711 |
| 2024-10-31 | 4.510 | 4.680 | 4.490 | 4.620 | 4.620 | 15,874,792 |
| 2024-10-30 | 4.430 | 4.560 | 4.420 | 4.490 | 4.490 | 12,878,773 |
| 2024-10-29 | 4.590 | 4.670 | 4.420 | 4.440 | 4.440 | 20,222,451 |
| 2024-10-28 | 4.290 | 4.680 | 4.290 | 4.610 | 4.610 | 28,043,419 |
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.