Shenzhen - Delayed Quote
CNY
Yantai Ishikawa Sealing Technology Co., Ltd. (301020.SZ)
18.75
+0.28
(+1.52%)
As of 1:13:07 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
19.01
19.24
18.24
19.08
19.08
1,591,255
Oct 30, 2026
19.01
19.58
18.45
18.47
18.47
2,045,045
Oct 29, 2026
20.40
20.40
19.23
19.45
19.45
2,526,300
Oct 28, 2026
19.22
20.80
19.21
20.36
20.36
2,960,800
Oct 27, 2026
19.72
20.27
19.06
19.06
19.06
1,383,661
Oct 26, 2026
19.84
20.14
19.66
19.77
19.77
1,374,953
Oct 23, 2026
19.52
20.20
18.32
20.08
20.08
2,807,750
Oct 22, 2026
20.40
20.70
19.80
19.81
19.81
1,674,093
Oct 21, 2026
21.27
21.27
20.37
20.42
20.42
1,836,047
Oct 20, 2026
20.07
21.02
20.07
20.91
20.91
1,494,067
Oct 19, 2026
20.70
20.73
19.79
20.40
20.40
1,763,500
Oct 16, 2026
20.10
21.01
19.97
20.50
20.50
2,850,600
Oct 15, 2026
20.58
20.64
19.70
19.75
19.75
2,389,700
Oct 14, 2026
21.88
21.90
20.78
20.84
20.84
1,897,850
Oct 13, 2026
21.27
22.10
20.80
21.90
21.90
2,712,852
Oct 12, 2026
22.11
22.14
21.40
21.49
21.49
1,841,325
Oct 9, 2026
22.11
22.21
21.00
22.02
22.02
3,847,947
Oct 8, 2026
22.08
22.60
21.94
22.24
22.24
3,311,792
Sep 30, 2026
22.17
22.39
22.04
22.08
22.08
2,968,300
Sep 29, 2026
22.50
22.55
21.96
22.17
22.17
5,669,336
Sep 28, 2026
23.89
24.00
22.53
22.63
22.63
6,886,424
Sep 24, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 24, 2026
23.12
24.55
22.77
24.54
24.54
7,123,227
Sep 23, 2026
22.25
23.47
22.07
23.35
23.17
4,826,921
Sep 22, 2026
22.02
22.48
21.93
22.25
22.08
3,105,535
Sep 21, 2026
21.40
22.19
21.40
22.01
21.84
2,966,074
Sep 18, 2026
21.18
21.38
20.88
21.20
21.04
2,126,089
Sep 17, 2026
20.88
21.20
20.63
21.02
20.86
1,818,095
Sep 16, 2026
20.48
20.98
20.39
20.97
20.81
2,176,521
Sep 15, 2026
20.54
21.18
20.45
20.54
20.38
3,072,936
Sep 14, 2026
20.75
20.86
20.41
20.63
20.47
3,756,025
Sep 11, 2026
20.33
20.77
20.11
20.68
20.52
4,302,146
Sep 10, 2026
21.85
22.26
20.80
20.91
20.75
8,674,120
Sep 9, 2026
23.01
24.99
22.70
22.89
22.71
9,390,771
Sep 8, 2026
20.99
21.45
20.83
21.30
21.14
1,589,000
Sep 7, 2026
21.10
21.32
20.91
21.05
20.89
1,188,100
Sep 4, 2026
21.41
21.58
20.81
20.97
20.81
1,620,000
Sep 3, 2026
21.68
21.86
21.09
21.15
20.99
1,857,100
Sep 2, 2026
21.67
21.85
21.22
21.56
21.39
1,367,171
Sep 1, 2026
21.58
21.83
21.46
21.77
21.60
1,534,350
Aug 31, 2026
21.47
21.71
21.10
21.64
21.47
1,736,600
Aug 28, 2026
21.41
21.45
21.02
21.21
21.05
1,634,100
Aug 27, 2026
20.68
21.66
20.64
21.31
21.15
2,255,700
Aug 26, 2026
20.59
21.17
20.59
20.77
20.61
1,559,700
Aug 25, 2026
20.13
21.22
20.13
20.89
20.73
2,557,300
Aug 24, 2026
20.58
20.58
19.80
20.20
20.04
1,365,500
Aug 21, 2026
20.21
20.58
20.08
20.40
20.24
1,161,300
Aug 20, 2026
20.42
21.05
20.40
20.41
20.25
1,366,500
Aug 19, 2026
21.02
21.20
20.28
20.38
20.22
2,311,100
Aug 18, 2026
21.47
21.47
21.01
21.34
21.18
1,146,600
Aug 17, 2026
21.32
21.78
20.66
21.35
21.19
2,200,900
Aug 14, 2026
20.64
21.05
20.41
21.05
20.89
1,987,800
Aug 13, 2026
21.24
21.40
20.56
20.60
20.44
2,457,567
Aug 12, 2026
20.89
21.35
20.80
21.30
21.14
1,525,455
Aug 11, 2026
20.88
21.06
20.53
20.93
20.77
1,821,800
Aug 10, 2026
20.38
20.89
20.27
20.86
20.70
2,006,400
Aug 7, 2026
20.88
21.22
20.10
20.40
20.24
2,562,400
Aug 6, 2026
20.46
21.04
20.36
21.00
20.84
2,293,394
Aug 5, 2026
20.43
21.20
19.71
20.66
20.50
4,100,208
Aug 4, 2026
19.50
20.53
19.04
20.42
20.26
5,088,684
Aug 3, 2026
18.28
19.86
18.20
19.41
19.26
4,503,284
Jul 31, 2026
18.12
18.56
18.12
18.27
18.13
2,115,763
Jul 30, 2026
18.28
18.42
17.69
17.85
17.71
2,394,700
Jul 29, 2026
17.97
18.33
17.74
18.28
18.14
2,292,900
Jul 28, 2026
17.83
18.59
17.66
17.97
17.83
2,321,500
Jul 27, 2026
17.10
18.08
17.09
17.98
17.84
2,137,698
Jul 24, 2026
17.47
17.67
17.07
17.13
17.00
1,939,698
Jul 23, 2026
16.89
17.73
16.83
17.70
17.56
2,057,400
Jul 22, 2026
17.13
17.45
16.81
16.91
16.78
2,717,000
Jul 21, 2026
16.75
17.17
15.46
17.12
16.99
4,660,408
Jul 20, 2026
17.72
18.20
16.36
16.57
16.44
3,262,300
Jul 17, 2026
18.73
18.78
17.53
17.62
17.48
2,993,914
Jul 16, 2026
18.52
19.08
18.33
18.67
18.53
2,009,700
Jul 15, 2026
18.79
19.15
18.60
18.67
18.53
2,428,504
Jul 14, 2026
19.48
19.48
18.70
18.97
18.82
2,887,500
Jul 13, 2026
20.08
20.16
19.01
19.05
18.90
2,841,063
Jul 10, 2026
20.55
20.99
20.32
20.33
20.17
2,592,500
Jul 9, 2026
20.46
20.70
19.92
20.61
20.45
2,782,300
Jul 8, 2026
21.10
21.19
20.52
20.70
20.54
2,921,800
Jul 7, 2026
21.81
21.88
20.88
20.99
20.83
2,548,832
Jul 6, 2026
22.51
22.65
21.60
21.78
21.61
3,093,200
Jul 3, 2026
21.78
23.03
21.60
22.63
22.46
4,221,814
Jul 2, 2026
21.38
22.80
21.16
21.78
21.61
4,200,902
Jul 1, 2026
21.63
22.00
21.08
21.39
21.23
3,712,760
Jun 30, 2026
21.65
21.99
21.16
21.84
21.67
3,372,600
Jun 29, 2026
22.72
22.95
21.21
21.60
21.43
6,082,707
Jun 26, 2026
23.99
24.14
22.71
22.75
22.57
6,133,795
Jun 25, 2026
25.24
25.50
23.79
23.85
23.67
7,382,404
Jun 24, 2026
26.24
26.99
24.82
25.70
25.50
9,277,738
Jun 23, 2026
24.75
26.76
24.61
26.66
26.45
9,597,861
Jun 22, 2026
25.39
25.49
24.14
24.74
24.55
5,204,100
Jun 18, 2026
25.36
26.05
25.08
25.49
25.29
4,992,527
Jun 17, 2026
24.81
26.43
24.64
25.65
25.45
6,907,296
Jun 16, 2026
24.38
25.20
24.20
24.89
24.70
4,820,100
Jun 15, 2026
23.39
24.61
23.23
24.61
24.42
5,437,500
Jun 12, 2026
23.80
24.16
23.17
23.24
23.06
5,264,253
Jun 11, 2026
24.40
24.49
22.90
23.46
23.28
6,013,965
Jun 10, 2026
23.90
24.58
23.60
24.58
24.39
6,132,828
Jun 9, 2026
23.68
24.10
23.50
24.03
23.84
3,652,000
Jun 8, 2026
23.18
24.14
23.12
23.56
23.38
3,728,000
Jun 5, 2026
24.20
24.88
23.50
24.40
24.21
5,234,500
Jun 4, 2026
24.57
24.73
23.85
24.18
23.99
5,069,100
Jun 3, 2026
25.05
25.54
24.56
24.81
24.62
4,781,200
Jun 2, 2026
25.60
25.99
24.55
25.06
24.87
4,316,887
Jun 1, 2026
25.08
26.05
25.03
25.68
25.48
4,655,197
May 29, 2026
27.24
27.49
25.45
25.81
25.61
6,778,996
May 28, 2026
26.83
27.70
26.31
27.60
27.39
8,295,593
May 27, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
28.00
29.10
26.88
27.10
26.89
8,886,100
May 26, 2026
30.60
30.98
27.90
28.54
28.14
11,862,768
May 25, 2026
31.77
32.88
30.89
31.16
30.72
11,590,842
May 22, 2026
30.80
32.88
30.60
31.77
31.33
13,837,394
May 21, 2026
32.40
34.99
29.36
32.18
31.73
20,661,403
May 20, 2026
26.19
31.01
25.99
31.01
30.58
13,718,045
May 19, 2026
23.75
25.88
23.60
25.84
25.48
8,380,383
May 18, 2026
23.58
23.82
23.34
23.76
23.43
1,865,400
May 15, 2026
23.48
24.05
23.30
23.68
23.35
2,084,200
May 14, 2026
23.59
23.90
23.33
23.63
23.30
2,247,800
May 13, 2026
23.36
23.68
23.26
23.49
23.16
1,536,300
May 12, 2026
23.89
24.09
23.31
23.44
23.11
2,279,600
May 11, 2026
24.00
24.47
23.66
23.93
23.60
3,737,200
May 8, 2026
23.39
23.67
23.38
23.46
23.13
1,406,163
May 7, 2026
23.60
23.67
23.34
23.37
23.04
1,759,394
May 6, 2026
23.43
23.69
23.34
23.57
23.24
2,477,276
Apr 30, 2026
22.97
23.42
22.97
23.26
22.94
1,620,100
Apr 29, 2026
22.94
23.08
22.76
22.97
22.65
1,694,500
Apr 28, 2026
23.16
23.35
22.90
22.99
22.67
1,720,900
Apr 27, 2026
22.94
23.25
22.78
23.00
22.68
2,045,349
Apr 24, 2026
22.49
23.18
22.49
23.08
22.76
2,085,900
Apr 23, 2026
23.02
23.02
22.48
22.67
22.35
2,244,600
Apr 22, 2026
22.44
22.98
22.30
22.94
22.62
3,002,900
Apr 21, 2026
22.22
22.68
22.10
22.44
22.13
3,534,300
Apr 20, 2026
21.71
21.87
21.68
21.80
21.50
769,300
Apr 17, 2026
21.98
21.99
21.67
21.77
21.47
937,900
Apr 16, 2026
21.44
22.00
21.30
21.88
21.57
1,347,800
Apr 15, 2026
21.58
21.78
21.30
21.36
21.06
662,200
Apr 14, 2026
21.86
21.86
21.40
21.57
21.27
863,800
Apr 13, 2026
21.54
21.70
21.43
21.53
21.23
956,400
Apr 10, 2026
21.59
21.98
21.46
21.61
21.31
1,118,800
Apr 9, 2026
21.44
21.58
21.20
21.58
21.28
819,700
Apr 8, 2026
21.20
21.55
21.15
21.52
21.22
1,081,200
Apr 7, 2026
20.36
20.97
20.36
20.83
20.54
850,300
Apr 3, 2026
21.09
21.15
20.21
20.28
20.00
1,050,308
Apr 2, 2026
21.27
21.36
20.78
20.98
20.69
1,071,335
Apr 1, 2026
21.10
21.32
21.01
21.23
20.93
1,262,397
Mar 31, 2026
20.89
21.27
20.72
20.75
20.46
1,155,100
Mar 30, 2026
20.31
20.86
20.23
20.86
20.57
1,050,700
Mar 27, 2026
20.20
20.67
19.97
20.56
20.27
1,001,092
Mar 26, 2026
20.58
20.93
20.23
20.32
20.04
1,088,200
Mar 25, 2026
20.18
20.71
20.11
20.61
20.32
1,617,200
Mar 24, 2026
19.76
20.19
19.33
20.14
19.86
1,800,524
Mar 23, 2026
20.45
20.67
19.20
19.42
19.15
2,029,352
Mar 20, 2026
21.80
21.84
20.75
20.76
20.47
1,881,758
Mar 19, 2026
22.11
22.35
21.50
21.65
21.35
1,935,516
Mar 18, 2026
22.03
22.37
21.79
22.35
22.04
1,226,016
Mar 17, 2026
22.57
22.64
21.95
21.96
21.65
1,535,400
Mar 16, 2026
22.50
22.60
22.22
22.47
22.16
1,097,121
Mar 13, 2026
22.61
22.91
22.34
22.49
22.18
1,187,700
Mar 12, 2026
23.15
23.22
22.46
22.54
22.23
1,484,284
Mar 11, 2026
23.16
23.44
23.06
23.16
22.84
1,253,521
Mar 10, 2026
22.53
23.23
22.52
23.20
22.88
1,563,317
Mar 9, 2026
22.43
22.59
22.04
22.40
22.09
1,379,384
Mar 6, 2026
22.07
22.77
22.02
22.66
22.34
1,650,153
Mar 5, 2026
22.09
22.49
21.91
22.03
21.72
1,397,727
Mar 4, 2026
21.70
22.15
21.65
21.80
21.50
1,456,563
Mar 3, 2026
22.95
23.15
22.00
22.08
21.77
2,077,963
Mar 2, 2026
23.52
23.66
22.78
22.93
22.61
2,526,000
Feb 27, 2026
24.06
24.08
23.61
23.66
23.33
1,764,400
Feb 26, 2026
24.01
24.05
23.83
24.05
23.71
1,255,800
Feb 25, 2026
24.02
24.11
23.82
23.88
23.55
1,735,233
Feb 24, 2026
23.54
24.09
23.54
24.03
23.69
2,199,533
Feb 13, 2026
23.36
23.84
23.33
23.45
23.12
2,102,720
Feb 12, 2026
23.56
23.72
23.31
23.49
23.16
1,269,300
Feb 11, 2026
23.40
23.75
23.31
23.53
23.20
1,959,500
Feb 10, 2026
23.44
23.49
23.21
23.48
23.15
1,895,800
Feb 9, 2026
23.45
23.54
23.21
23.40
23.07
1,846,500
Feb 6, 2026
23.30
23.65
23.03
23.26
22.94
1,777,700
Feb 5, 2026
23.35
23.57
23.25
23.32
22.99
1,163,700
Feb 4, 2026
23.52
23.85
23.32
23.44
23.11
1,967,900
Feb 3, 2026
22.93
23.73
22.82
23.50
23.17
2,159,400
Feb 2, 2026
23.10
23.32
22.77
22.84
22.52
1,545,900
Jan 30, 2026
22.71
23.26
22.56
23.21
22.89
1,801,550
Jan 29, 2026
23.20
23.35
22.61
22.75
22.43
1,563,100
Jan 28, 2026
23.47
23.54
23.00
23.09
22.77
1,158,800
Jan 27, 2026
23.50
23.56
22.71
23.46
23.13
1,872,648
Jan 26, 2026
24.00
24.01
23.20
23.45
23.12
2,331,848
Jan 23, 2026
23.83
24.02
23.80
23.85
23.52
2,193,507
Jan 22, 2026
23.96
23.98
23.72
23.90
23.57
1,588,067
Jan 21, 2026
23.47
23.89
23.33
23.88
23.55
1,887,500
Jan 20, 2026
23.65
23.89
23.31
23.69
23.36
1,927,363
Jan 19, 2026
23.39
23.66
23.26
23.61
23.28
1,812,970
Jan 16, 2026
23.40
23.47
23.21
23.40
23.07
1,857,326
Jan 15, 2026
22.92
23.38
22.90
23.36
23.03
1,602,637
Jan 14, 2026
23.22
23.46
22.81
23.00
22.68
2,307,101
Jan 13, 2026
23.10
23.31
22.76
23.12
22.80
1,927,700
Jan 12, 2026
22.60
23.16
22.58
23.09
22.77
2,115,191
Jan 9, 2026
22.58
22.66
22.40
22.64
22.32
1,601,600
Jan 8, 2026
22.46
22.64
22.26
22.58
22.26
1,625,021
Jan 7, 2026
22.32
22.64
22.24
22.44
22.13
1,959,231
Jan 6, 2026
22.26
22.37
22.00
22.32
22.01
2,110,931
Jan 5, 2026
22.16
22.40
21.92
22.17
21.86
1,808,270
Dec 31, 2025
21.82
22.19
21.69
22.10
21.79
1,503,494
Dec 30, 2025
21.76
22.10
21.59
21.85
21.54
969,500
Dec 29, 2025
21.76
22.05
21.67
21.79
21.49
1,132,050
Dec 26, 2025
22.11
22.11
21.58
21.79
21.49
2,060,699
Dec 25, 2025
22.09
22.16
21.89
22.06
21.75
1,104,596
Dec 24, 2025
21.86
22.03
21.78
21.97
21.66
850,200
Dec 23, 2025
21.85
22.16
21.67
21.89
21.58
1,336,084
Dec 22, 2025
22.40
22.40
21.86
21.87
21.56
1,288,829
Dec 19, 2025
21.81
22.28
21.81
21.97
21.66
1,024,300
Dec 18, 2025
21.65
22.10
21.53
21.85
21.54
1,266,430
Dec 17, 2025
22.01
22.38
21.31
21.77
21.47
2,462,215
Dec 16, 2025
23.10
23.10
22.07
22.17
21.86
2,767,894
Dec 15, 2025
22.93
23.59
22.50
23.15
22.83
3,911,604
Dec 12, 2025
24.43
24.43
22.85
22.90
22.58
5,849,353
Dec 11, 2025
22.80
22.86
22.22
22.23
21.92
1,334,146
Dec 10, 2025
22.63
23.00
22.55
22.80
22.48
1,509,919
Dec 9, 2025
22.58
23.50
22.58
22.84
22.52
3,053,400
Dec 8, 2025
22.52
22.70
22.51
22.58
22.26
664,100
Dec 5, 2025
22.11
22.54
22.01
22.48
22.17
822,600
Dec 4, 2025
22.40
22.40
22.06
22.11
21.80
671,700
Dec 3, 2025
22.62
22.67
22.22
22.40
22.09
866,157
Dec 2, 2025
22.74
22.74
22.46
22.52
22.21
890,009
Dec 1, 2025
22.43
22.95
22.43
22.81
22.49
1,509,400
Nov 28, 2025
22.48
22.48
22.13
22.34
22.03
962,900
Nov 27, 2025
22.44
22.44
21.82
22.18
21.87
891,900
Nov 26, 2025
22.01
22.32
21.86
21.96
21.65
928,006
Nov 25, 2025
22.04
22.48
21.98
21.98
21.67
1,090,581
Nov 24, 2025
21.76
22.14
21.60
21.94
21.63
872,475
Nov 21, 2025
22.64
22.87
21.50
21.65
21.35
1,775,401
Nov 20, 2025
22.99
22.99
22.62
22.67
22.35
822,300
Nov 19, 2025
22.96
23.15
22.60
22.70
22.38
1,549,400
Nov 18, 2025
23.43
23.65
22.88
23.03
22.71
2,489,416
Nov 17, 2025
23.84
23.89
23.42
23.57
23.24
1,974,000
Nov 14, 2025
23.43
24.30
23.32
23.89
23.56
4,345,630
Nov 13, 2025
23.40
23.45
23.15
23.38
23.05
1,280,075
Nov 12, 2025
23.47
23.50
23.19
23.34
23.01
1,119,400
Nov 11, 2025
23.61
23.63
23.30
23.42
23.09
1,245,400
Nov 10, 2025
23.53
23.69
23.40
23.55
23.22
1,047,400
Nov 7, 2025
23.90
23.90
23.44
23.56
23.23
1,626,800
Nov 6, 2025
23.84
23.98
23.62
23.95
23.62
1,840,975
Nov 5, 2025
23.19
23.98
23.19
23.82
23.49
3,042,787
Nov 4, 2025
23.48
23.70
23.25
23.47
23.14
1,315,508
Nov 3, 2025
23.42
23.54
23.26
23.47
23.14
937,126
