Jiang Su Yida Chemical Co.,Ltd (300721.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.72 | 13.13 | 12.70 | 12.82 | 12.82 | 4,903,840 |
| 28 Jun 2024 | 0.1 Dividend | |||||
| 27 Jun 2024 | 13.59 | 13.61 | 12.73 | 12.80 | 12.70 | 6,900,780 |
| 26 Jun 2024 | 13.06 | 13.68 | 12.34 | 13.58 | 13.47 | 8,061,610 |
| 25 Jun 2024 | 12.79 | 13.18 | 12.79 | 12.96 | 12.86 | 6,146,702 |
| 24 Jun 2024 | 13.49 | 13.68 | 12.82 | 12.84 | 12.74 | 8,636,830 |
| 21 Jun 2024 | 14.18 | 14.18 | 12.99 | 13.61 | 13.50 | 9,819,170 |
| 20 Jun 2024 | 14.39 | 15.15 | 14.23 | 14.52 | 14.41 | 15,448,486 |
| 19 Jun 2024 | 14.40 | 14.86 | 14.21 | 14.54 | 14.43 | 12,806,692 |
| 18 Jun 2024 | 13.72 | 14.74 | 13.60 | 14.68 | 14.57 | 16,866,774 |
| 17 Jun 2024 | 13.42 | 13.95 | 13.23 | 13.91 | 13.80 | 13,198,057 |
| 14 Jun 2024 | 13.86 | 13.96 | 13.15 | 13.64 | 13.53 | 12,873,870 |
| 13 Jun 2024 | 14.76 | 15.77 | 13.83 | 13.96 | 13.85 | 20,463,628 |
| 12 Jun 2024 | 14.35 | 14.70 | 14.18 | 14.45 | 14.34 | 17,195,760 |
| 11 Jun 2024 | 13.36 | 14.95 | 13.36 | 14.83 | 14.71 | 22,648,561 |
| 07 Jun 2024 | 13.40 | 13.98 | 13.15 | 13.72 | 13.61 | 15,428,614 |
| 06 Jun 2024 | 12.16 | 14.63 | 12.16 | 13.39 | 13.29 | 17,011,292 |
| 05 Jun 2024 | 12.67 | 12.80 | 12.17 | 12.19 | 12.09 | 6,553,080 |
| 04 Jun 2024 | 12.63 | 13.07 | 12.28 | 12.77 | 12.67 | 7,814,883 |
| 03 Jun 2024 | 13.00 | 13.59 | 12.75 | 12.90 | 12.80 | 9,343,946 |
| 31 May 2024 | 13.84 | 13.89 | 13.19 | 13.21 | 13.11 | 12,153,636 |
| 30 May 2024 | 14.08 | 14.31 | 13.69 | 14.09 | 13.98 | 14,063,234 |
| 29 May 2024 | 13.40 | 14.46 | 13.33 | 14.45 | 14.34 | 19,730,112 |
| 28 May 2024 | 13.25 | 13.98 | 13.15 | 13.75 | 13.64 | 19,064,611 |
| 27 May 2024 | 12.18 | 13.50 | 12.05 | 13.50 | 13.39 | 15,159,313 |
| 24 May 2024 | 12.70 | 12.70 | 12.15 | 12.23 | 12.13 | 8,794,659 |
| 23 May 2024 | 12.55 | 13.29 | 12.29 | 12.84 | 12.74 | 9,259,689 |
| 22 May 2024 | 13.12 | 13.16 | 12.58 | 12.75 | 12.65 | 11,256,276 |
| 21 May 2024 | 13.07 | 13.73 | 12.75 | 13.42 | 13.32 | 14,976,855 |
| 20 May 2024 | 12.45 | 13.18 | 12.45 | 12.98 | 12.88 | 10,177,000 |
| 17 May 2024 | 12.57 | 12.77 | 12.32 | 12.57 | 12.47 | 7,379,384 |
| 16 May 2024 | 12.51 | 12.88 | 12.45 | 12.58 | 12.48 | 9,382,493 |
| 15 May 2024 | 12.50 | 12.89 | 12.14 | 12.80 | 12.70 | 10,895,174 |
| 14 May 2024 | 12.80 | 13.06 | 12.30 | 12.45 | 12.35 | 12,970,302 |
| 13 May 2024 | 12.91 | 12.98 | 12.53 | 12.83 | 12.73 | 12,416,889 |
| 10 May 2024 | 14.04 | 14.13 | 13.05 | 13.17 | 13.07 | 20,823,555 |
| 09 May 2024 | 14.20 | 15.06 | 14.01 | 14.30 | 14.19 | 26,419,495 |
| 08 May 2024 | 15.00 | 16.88 | 14.70 | 15.51 | 15.39 | 37,701,628 |
| 07 May 2024 | 12.90 | 14.62 | 12.90 | 14.62 | 14.51 | 15,811,762 |
| 06 May 2024 | 11.48 | 12.37 | 10.95 | 12.18 | 12.08 | 13,392,983 |
| 30 Apr 2024 | 11.07 | 11.87 | 10.90 | 11.29 | 11.20 | 10,736,353 |
| 29 Apr 2024 | 10.49 | 11.19 | 10.32 | 11.19 | 11.10 | 8,568,020 |
| 26 Apr 2024 | 10.09 | 10.41 | 9.95 | 10.24 | 10.16 | 7,036,173 |
| 25 Apr 2024 | 9.84 | 10.66 | 9.84 | 10.38 | 10.30 | 8,370,579 |
| 24 Apr 2024 | 9.61 | 10.49 | 9.53 | 9.94 | 9.86 | 6,557,523 |
| 23 Apr 2024 | 9.28 | 9.68 | 9.19 | 9.49 | 9.42 | 4,935,210 |
| 22 Apr 2024 | 9.58 | 9.84 | 9.15 | 9.39 | 9.32 | 7,128,420 |
| 19 Apr 2024 | 9.46 | 9.98 | 9.12 | 9.57 | 9.50 | 8,846,134 |
| 18 Apr 2024 | 9.66 | 9.82 | 9.32 | 9.53 | 9.46 | 7,716,160 |
| 17 Apr 2024 | 9.14 | 9.96 | 9.10 | 9.86 | 9.78 | 13,359,805 |
| 16 Apr 2024 | 10.79 | 10.84 | 8.98 | 9.01 | 8.94 | 15,716,498 |
| 15 Apr 2024 | 12.64 | 12.89 | 10.76 | 11.11 | 11.02 | 19,170,599 |
| 12 Apr 2024 | 11.03 | 12.98 | 10.72 | 12.98 | 12.88 | 15,502,974 |
| 11 Apr 2024 | 10.87 | 11.07 | 10.63 | 10.82 | 10.74 | 2,440,700 |
| 10 Apr 2024 | 11.34 | 11.35 | 10.72 | 10.87 | 10.79 | 3,353,510 |
| 09 Apr 2024 | 10.99 | 11.40 | 10.91 | 11.38 | 11.29 | 3,772,050 |
| 08 Apr 2024 | 11.67 | 11.67 | 10.97 | 10.99 | 10.90 | 4,361,438 |
| 03 Apr 2024 | 11.90 | 12.09 | 11.42 | 11.70 | 11.61 | 4,510,395 |
| 02 Apr 2024 | 11.41 | 12.12 | 11.38 | 11.89 | 11.80 | 5,709,092 |
| 01 Apr 2024 | 10.99 | 11.42 | 10.99 | 11.40 | 11.31 | 2,888,650 |
| 29 Mar 2024 | 10.62 | 10.96 | 10.62 | 10.99 | 10.90 | 1,566,360 |
| 28 Mar 2024 | 10.47 | 10.89 | 10.36 | 10.66 | 10.58 | 2,798,090 |
| 27 Mar 2024 | 10.85 | 10.95 | 10.39 | 10.41 | 10.33 | 2,907,470 |
| 26 Mar 2024 | 11.00 | 11.04 | 10.49 | 10.81 | 10.73 | 3,640,150 |
| 25 Mar 2024 | 11.33 | 11.36 | 10.88 | 10.90 | 10.81 | 4,074,230 |
| 22 Mar 2024 | 11.28 | 11.61 | 11.17 | 11.34 | 11.25 | 5,567,893 |
| 21 Mar 2024 | 11.30 | 11.46 | 11.09 | 11.29 | 11.20 | 3,469,620 |
| 20 Mar 2024 | 11.15 | 11.48 | 11.09 | 11.35 | 11.26 | 5,175,887 |
| 19 Mar 2024 | 11.20 | 11.36 | 11.03 | 11.16 | 11.07 | 5,927,290 |
| 18 Mar 2024 | 11.31 | 11.46 | 11.07 | 11.18 | 11.09 | 6,802,940 |
| 15 Mar 2024 | 11.00 | 11.66 | 10.75 | 11.37 | 11.28 | 9,180,880 |
| 14 Mar 2024 | 11.21 | 12.28 | 10.80 | 11.15 | 11.06 | 11,689,710 |
| 13 Mar 2024 | 10.35 | 11.88 | 10.28 | 11.34 | 11.25 | 9,535,116 |
| 12 Mar 2024 | 10.22 | 10.39 | 10.11 | 10.39 | 10.31 | 2,644,659 |
| 11 Mar 2024 | 9.83 | 10.19 | 9.80 | 10.17 | 10.09 | 2,989,823 |
| 08 Mar 2024 | 9.77 | 9.96 | 9.64 | 9.83 | 9.75 | 2,351,190 |
| 07 Mar 2024 | 9.93 | 10.08 | 9.75 | 9.76 | 9.68 | 2,779,895 |
| 06 Mar 2024 | 9.71 | 10.00 | 9.59 | 9.88 | 9.80 | 3,457,880 |
| 05 Mar 2024 | 9.98 | 10.15 | 9.76 | 9.76 | 9.68 | 3,328,795 |
| 04 Mar 2024 | 10.20 | 10.28 | 9.77 | 9.98 | 9.90 | 3,797,535 |
| 01 Mar 2024 | 10.05 | 10.42 | 9.96 | 10.17 | 10.09 | 4,799,320 |
| 29 Feb 2024 | 9.52 | 10.16 | 9.29 | 10.05 | 9.97 | 6,751,417 |
| 28 Feb 2024 | 11.00 | 11.24 | 9.52 | 9.52 | 9.45 | 7,458,920 |
| 27 Feb 2024 | 10.54 | 11.00 | 10.31 | 10.97 | 10.88 | 4,246,111 |
| 26 Feb 2024 | 10.15 | 10.71 | 10.01 | 10.40 | 10.32 | 4,763,544 |
| 23 Feb 2024 | 9.56 | 10.23 | 9.56 | 10.21 | 10.13 | 5,369,804 |
| 22 Feb 2024 | 9.21 | 9.60 | 9.05 | 9.49 | 9.42 | 4,957,204 |
| 21 Feb 2024 | 8.70 | 9.58 | 8.65 | 9.14 | 9.07 | 5,269,390 |
| 20 Feb 2024 | 8.81 | 8.90 | 8.46 | 8.79 | 8.72 | 4,297,882 |
| 19 Feb 2024 | 8.06 | 8.83 | 8.04 | 8.72 | 8.65 | 8,367,215 |
| 08 Feb 2024 | 7.17 | 8.03 | 6.70 | 7.96 | 7.90 | 9,384,928 |
| 07 Feb 2024 | 8.13 | 8.23 | 6.72 | 6.99 | 6.94 | 8,672,600 |
| 06 Feb 2024 | 7.81 | 8.54 | 7.01 | 8.15 | 8.09 | 7,641,514 |
| 05 Feb 2024 | 9.95 | 9.95 | 7.96 | 8.30 | 8.24 | 7,826,710 |
| 02 Feb 2024 | 10.80 | 11.16 | 9.59 | 9.95 | 9.87 | 4,122,110 |
| 01 Feb 2024 | 11.20 | 11.20 | 10.46 | 10.77 | 10.69 | 3,143,310 |
| 31 Jan 2024 | 11.80 | 11.81 | 10.90 | 11.00 | 10.91 | 2,995,120 |
| 30 Jan 2024 | 12.35 | 12.35 | 11.73 | 11.75 | 11.66 | 2,346,020 |
| 29 Jan 2024 | 13.10 | 13.10 | 12.21 | 12.22 | 12.12 | 2,161,620 |
| 26 Jan 2024 | 12.90 | 13.21 | 12.85 | 12.93 | 12.83 | 2,269,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.