Jiangsu Yueda Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.500 | 4.540 | 4.410 | 4.480 | 4.480 | 10,632,506 |
| 2026-10-16 | 4.530 | 4.610 | 4.490 | 4.540 | 4.540 | 7,606,900 |
| 2026-10-15 | 4.550 | 4.570 | 4.470 | 4.490 | 4.490 | 8,260,000 |
| 2026-10-14 | 4.660 | 4.690 | 4.600 | 4.610 | 4.610 | 5,749,928 |
| 2026-10-13 | 4.620 | 4.670 | 4.560 | 4.660 | 4.660 | 7,809,377 |
| 2026-10-12 | 4.720 | 4.730 | 4.630 | 4.650 | 4.650 | 6,847,200 |
| 2026-10-09 | 4.670 | 4.730 | 4.630 | 4.720 | 4.720 | 12,535,747 |
| 2026-10-08 | 4.600 | 4.720 | 4.600 | 4.650 | 4.650 | 7,260,290 |
| 2026-09-30 | 4.650 | 4.680 | 4.590 | 4.630 | 4.630 | 8,110,620 |
| 2026-09-29 | 4.540 | 4.650 | 4.520 | 4.630 | 4.630 | 7,717,225 |
| 2026-09-28 | 4.570 | 4.600 | 4.520 | 4.550 | 4.550 | 8,865,993 |
| 2026-09-24 | 4.550 | 4.640 | 4.530 | 4.560 | 4.560 | 7,351,152 |
| 2026-09-23 | 4.570 | 4.700 | 4.530 | 4.550 | 4.550 | 7,705,821 |
| 2026-09-22 | 4.570 | 4.600 | 4.520 | 4.570 | 4.570 | 6,523,427 |
| 2026-09-21 | 4.470 | 4.580 | 4.470 | 4.570 | 4.570 | 8,026,699 |
| 2026-09-18 | 4.480 | 4.550 | 4.460 | 4.480 | 4.480 | 5,950,728 |
| 2026-09-17 | 4.450 | 4.520 | 4.410 | 4.490 | 4.490 | 6,654,372 |
| 2026-09-16 | 4.440 | 4.500 | 4.400 | 4.480 | 4.480 | 5,142,900 |
| 2026-09-15 | 4.550 | 4.560 | 4.420 | 4.460 | 4.460 | 8,156,100 |
| 2026-09-14 | 4.550 | 4.610 | 4.540 | 4.570 | 4.570 | 6,203,000 |
| 2026-09-11 | 4.600 | 4.610 | 4.490 | 4.580 | 4.580 | 8,353,391 |
| 2026-09-10 | 4.650 | 4.660 | 4.600 | 4.620 | 4.620 | 5,107,696 |
| 2026-09-09 | 4.680 | 4.690 | 4.640 | 4.650 | 4.620 | 4,542,152 |
| 2026-09-08 | 4.560 | 4.690 | 4.560 | 4.680 | 4.650 | 8,132,100 |
| 2026-09-07 | 4.580 | 4.670 | 4.550 | 4.590 | 4.560 | 8,134,780 |
| 2026-09-04 | 4.560 | 4.610 | 4.490 | 4.540 | 4.511 | 5,670,026 |
| 2026-09-03 | 4.600 | 4.620 | 4.540 | 4.560 | 4.531 | 5,569,400 |
| 2026-09-02 | 4.600 | 4.620 | 4.530 | 4.600 | 4.600 | 6,114,380 |
| 2026-09-01 | 4.590 | 4.670 | 4.590 | 4.630 | 4.630 | 7,016,747 |
| 2026-08-31 | 4.610 | 4.650 | 4.580 | 4.590 | 4.590 | 6,950,890 |
| 2026-08-28 | 4.640 | 4.660 | 4.580 | 4.650 | 4.650 | 5,180,455 |
| 2026-08-27 | 4.650 | 4.660 | 4.590 | 4.640 | 4.640 | 8,814,112 |
| 2026-08-26 | 4.620 | 4.730 | 4.620 | 4.680 | 4.680 | 10,636,293 |
| 2026-08-25 | 4.560 | 4.680 | 4.560 | 4.640 | 4.640 | 15,112,381 |
| 2026-08-24 | 4.600 | 4.690 | 4.530 | 4.610 | 4.610 | 17,990,323 |
| 2026-08-21 | 4.410 | 4.470 | 4.380 | 4.470 | 4.470 | 8,294,370 |
| 2026-08-20 | 4.350 | 4.430 | 4.350 | 4.420 | 4.420 | 5,109,291 |
| 2026-08-19 | 4.430 | 4.430 | 4.300 | 4.330 | 4.330 | 4,886,800 |
| 2026-08-18 | 4.420 | 4.450 | 4.390 | 4.440 | 4.440 | 5,280,980 |
| 2026-08-17 | 4.350 | 4.430 | 4.340 | 4.420 | 4.420 | 4,286,598 |
| 2026-08-14 | 4.410 | 4.440 | 4.350 | 4.370 | 4.370 | 4,312,735 |
| 2026-08-13 | 4.430 | 4.470 | 4.410 | 4.420 | 4.420 | 5,353,288 |
| 2026-08-12 | 4.370 | 4.460 | 4.360 | 4.440 | 4.440 | 6,857,272 |
| 2026-08-11 | 4.420 | 4.420 | 4.340 | 4.380 | 4.380 | 4,598,100 |
| 2026-08-10 | 4.320 | 4.420 | 4.320 | 4.410 | 4.410 | 5,667,095 |
| 2026-08-07 | 4.380 | 4.390 | 4.280 | 4.340 | 4.340 | 5,833,500 |
| 2026-08-06 | 4.390 | 4.410 | 4.310 | 4.400 | 4.400 | 6,515,338 |
| 2026-08-05 | 4.390 | 4.410 | 4.350 | 4.400 | 4.400 | 7,311,400 |
| 2026-08-04 | 4.460 | 4.500 | 4.380 | 4.400 | 4.400 | 11,043,850 |
| 2026-08-03 | 4.410 | 4.520 | 4.350 | 4.500 | 4.500 | 17,809,269 |
| 2026-07-31 | 4.240 | 4.290 | 4.210 | 4.290 | 4.290 | 5,944,377 |
| 2026-07-30 | 4.230 | 4.310 | 4.210 | 4.240 | 4.240 | 6,935,400 |
| 2026-07-29 | 4.170 | 4.260 | 4.140 | 4.250 | 4.250 | 6,646,967 |
| 2026-07-28 | 4.080 | 4.190 | 4.080 | 4.160 | 4.160 | 4,969,800 |
| 2026-07-27 | 4.050 | 4.170 | 4.050 | 4.140 | 4.140 | 5,706,206 |
| 2026-07-24 | 4.170 | 4.200 | 4.080 | 4.090 | 4.090 | 4,597,500 |
| 2026-07-23 | 4.070 | 4.200 | 4.040 | 4.190 | 4.190 | 6,506,700 |
| 2026-07-22 | 4.130 | 4.130 | 4.010 | 4.070 | 4.070 | 6,167,200 |
| 2026-07-21 | 4.220 | 4.240 | 4.100 | 4.120 | 4.120 | 10,038,156 |
| 2026-07-20 | 4.250 | 4.350 | 4.210 | 4.240 | 4.240 | 8,006,150 |
Page 1 of 21 · 1,215 trading daysOlder →
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.