Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.200 | 4.310 | 4.200 | 4.260 | 4.260 | 11,213,471 |
| 2024-10-24 | 4.130 | 4.210 | 4.090 | 4.200 | 4.200 | 10,062,426 |
| 2024-10-23 | 4.150 | 4.200 | 4.090 | 4.140 | 4.140 | 11,681,868 |
| 2024-10-22 | 4.110 | 4.150 | 4.090 | 4.150 | 4.150 | 8,992,843 |
| 2024-10-21 | 4.060 | 4.120 | 4.050 | 4.100 | 4.100 | 9,860,901 |
| 2024-10-18 | 3.980 | 4.090 | 3.960 | 4.050 | 4.050 | 14,706,329 |
| 2024-10-17 | 4.090 | 4.100 | 3.980 | 3.990 | 3.990 | 8,237,001 |
| 2024-10-16 | 4.030 | 4.110 | 4.000 | 4.070 | 4.070 | 6,431,557 |
| 2024-10-15 | 4.120 | 4.130 | 4.070 | 4.070 | 4.070 | 8,695,316 |
| 2024-10-14 | 4.030 | 4.130 | 4.000 | 4.120 | 4.120 | 8,995,663 |
| 2024-10-11 | 4.170 | 4.210 | 3.950 | 4.020 | 4.020 | 11,680,467 |
| 2024-10-10 | 4.120 | 4.240 | 4.080 | 4.160 | 4.160 | 12,304,060 |
| 2024-10-09 | 4.500 | 4.500 | 4.100 | 4.100 | 4.100 | 21,495,160 |
| 2024-10-08 | 4.740 | 4.750 | 4.380 | 4.540 | 4.540 | 40,323,841 |
| 2024-09-30 | 4.100 | 4.340 | 4.000 | 4.320 | 4.320 | 34,140,912 |
| 2024-09-27 | 3.890 | 3.990 | 3.830 | 3.960 | 3.960 | 16,922,291 |
| 2024-09-26 | 3.630 | 3.870 | 3.620 | 3.860 | 3.860 | 20,965,696 |
| 2024-09-25 | 3.620 | 3.940 | 3.620 | 3.700 | 3.700 | 22,118,663 |
| 2024-09-24 | 3.510 | 3.600 | 3.500 | 3.580 | 3.580 | 9,284,201 |
| 2024-09-23 | 3.460 | 3.510 | 3.410 | 3.500 | 3.500 | 4,720,260 |
| 2024-09-20 | 3.460 | 3.480 | 3.440 | 3.480 | 3.480 | 3,877,600 |
| 2024-09-19 | 3.400 | 3.480 | 3.370 | 3.460 | 3.460 | 6,988,000 |
| 2024-09-18 | 3.390 | 3.390 | 3.320 | 3.380 | 3.380 | 5,227,902 |
| 2024-09-13 | 3.440 | 3.460 | 3.350 | 3.350 | 3.350 | 6,610,828 |
| 2024-09-12 | 3.440 | 3.500 | 3.430 | 3.430 | 3.430 | 9,065,560 |
| 2024-09-11 | 3.500 | 3.640 | 3.400 | 3.480 | 3.480 | 17,232,695 |
| 2024-09-10 | 3.360 | 3.700 | 3.330 | 3.520 | 3.520 | 17,043,119 |
| 2024-09-09 | 3.330 | 3.390 | 3.320 | 3.360 | 3.360 | 2,515,500 |
| 2024-09-06 | 3.390 | 3.440 | 3.360 | 3.360 | 3.360 | 3,968,901 |
| 2024-09-05 | 3.360 | 3.410 | 3.360 | 3.390 | 3.390 | 2,936,220 |
| 2024-09-04 | 3.370 | 3.400 | 3.360 | 3.370 | 3.370 | 2,670,700 |
| 2024-09-03 | 3.400 | 3.420 | 3.370 | 3.390 | 3.390 | 3,629,100 |
| 2024-09-02 | 3.420 | 3.470 | 3.390 | 3.400 | 3.400 | 3,111,300 |
| 2024-08-30 | 3.380 | 3.470 | 3.370 | 3.440 | 3.440 | 6,313,700 |
| 2024-08-29 | 3.340 | 3.400 | 3.330 | 3.390 | 3.390 | 3,730,412 |
| 2024-08-28 | 3.310 | 3.380 | 3.300 | 3.350 | 3.350 | 3,086,100 |
| 2024-08-27 | 3.390 | 3.390 | 3.320 | 3.330 | 3.330 | 2,594,800 |
| 2024-08-26 | 3.310 | 3.390 | 3.310 | 3.380 | 3.380 | 3,459,701 |
| 2024-08-23 | 3.330 | 3.350 | 3.280 | 3.330 | 3.330 | 4,103,807 |
| 2024-08-22 | 3.390 | 3.390 | 3.330 | 3.330 | 3.330 | 3,636,844 |
| 2024-08-21 | 3.370 | 3.420 | 3.350 | 3.360 | 3.360 | 3,695,200 |
| 2024-08-20 | 3.510 | 3.540 | 3.380 | 3.400 | 3.400 | 9,841,600 |
| 2024-08-19 | 3.490 | 3.700 | 3.460 | 3.550 | 3.550 | 10,109,628 |
| 2024-08-16 | 3.540 | 3.540 | 3.480 | 3.490 | 3.490 | 4,125,040 |
| 2024-08-15 | 3.500 | 3.560 | 3.470 | 3.530 | 3.530 | 5,549,500 |
| 2024-08-14 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 4,245,000 |
| 2024-08-13 | 3.530 | 3.580 | 3.470 | 3.550 | 3.550 | 6,210,299 |
| 2024-08-12 | 3.650 | 3.690 | 3.520 | 3.540 | 3.540 | 11,171,500 |
| 2024-08-09 | 3.680 | 3.870 | 3.670 | 3.670 | 3.670 | 11,111,401 |
| 2024-08-08 | 3.670 | 3.690 | 3.630 | 3.680 | 3.680 | 5,145,801 |
| 2024-08-07 | 3.670 | 3.690 | 3.640 | 3.690 | 3.690 | 6,195,021 |
| 2024-08-06 | 3.690 | 3.720 | 3.640 | 3.690 | 3.690 | 8,085,036 |
| 2024-08-05 | 3.730 | 3.770 | 3.650 | 3.660 | 3.660 | 10,076,200 |
| 2024-08-02 | 3.730 | 3.810 | 3.720 | 3.740 | 3.740 | 6,381,400 |
| 2024-08-01 | 3.780 | 3.820 | 3.740 | 3.770 | 3.770 | 12,418,315 |
| 2024-07-31 | 3.610 | 3.850 | 3.600 | 3.800 | 3.800 | 21,837,749 |
| 2024-07-30 | 3.970 | 4.000 | 3.590 | 3.670 | 3.670 | 37,274,001 |
| 2024-07-29 | 3.990 | 4.120 | 3.960 | 3.990 | 3.990 | 19,736,600 |
| 2024-07-26 | 3.920 | 3.980 | 3.910 | 3.970 | 3.970 | 5,416,677 |
| 2024-07-25 | 3.880 | 3.940 | 3.850 | 3.900 | 3.900 | 4,520,894 |
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.