Wuxi Jinyang New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 26.230 | 27.160 | 25.780 | 26.730 | 13.438 | 2,643,413 |
| 2024-07-24 | 30.040 | 30.580 | 27.140 | 27.350 | 13.750 | 4,340,591 |
| 2024-07-23 | 26.620 | 27.000 | 26.100 | 26.200 | 13.171 | 768,424 |
| 2024-07-22 | 26.950 | 27.150 | 26.560 | 26.880 | 13.513 | 881,345 |
| 2024-07-19 | 26.050 | 27.000 | 26.030 | 26.710 | 13.428 | 1,017,331 |
| 2024-07-18 | 26.480 | 26.560 | 25.600 | 26.180 | 13.161 | 939,312 |
| 2024-07-17 | 27.050 | 27.440 | 26.510 | 26.510 | 13.327 | 1,084,311 |
| 2024-07-16 | 26.650 | 27.580 | 26.600 | 27.000 | 13.574 | 1,450,351 |
| 2024-07-15 | 27.450 | 28.460 | 26.620 | 26.900 | 13.523 | 2,000,692 |
| 2024-07-12 | 27.270 | 27.930 | 27.090 | 27.600 | 13.875 | 2,062,905 |
| 2024-07-11 | 26.380 | 27.380 | 26.340 | 27.380 | 13.765 | 2,408,387 |
| 2024-07-10 | 25.920 | 26.230 | 25.510 | 26.000 | 13.071 | 1,533,543 |
| 2024-07-09 | 26.680 | 26.680 | 25.450 | 25.870 | 13.006 | 2,422,283 |
| 2024-07-08 | 27.540 | 27.550 | 26.200 | 26.290 | 13.217 | 1,116,031 |
| 2024-07-05 | 27.980 | 27.980 | 27.230 | 27.520 | 13.835 | 1,019,003 |
| 2024-07-04 | 28.670 | 28.880 | 27.730 | 27.790 | 13.971 | 802,608 |
| 2024-07-03 | 29.200 | 29.300 | 28.450 | 28.670 | 14.413 | 853,188 |
| 2024-07-02 | 29.710 | 29.880 | 28.910 | 29.200 | 14.680 | 1,070,309 |
| 2024-07-01 | 30.000 | 30.300 | 29.310 | 29.710 | 14.936 | 1,264,121 |
| 2024-06-28 | 29.920 | 30.530 | 29.700 | 30.010 | 15.087 | 1,099,721 |
| 2024-06-27 | 30.240 | 30.760 | 29.880 | 29.930 | 15.047 | 1,583,970 |
| 2024-06-26 | 28.740 | 31.680 | 28.510 | 30.700 | 15.434 | 2,115,410 |
| 2024-06-25 | 28.350 | 28.880 | 28.210 | 28.700 | 14.428 | 773,655 |
| 2024-06-24 | 30.300 | 30.340 | 28.110 | 28.260 | 14.207 | 1,367,648 |
| 2024-06-21 | 30.880 | 31.200 | 30.200 | 30.290 | 15.228 | 1,010,534 |
| 2024-06-20 | 32.170 | 32.300 | 31.100 | 31.110 | 15.640 | 954,267 |
| 2024-06-19 | 32.530 | 32.650 | 31.940 | 32.170 | 16.173 | 840,489 |
| 2024-06-18 | 32.370 | 32.710 | 31.920 | 32.530 | 16.354 | 1,002,084 |
| 2024-06-17 | 32.070 | 32.780 | 31.600 | 32.380 | 16.278 | 1,224,956 |
| 2024-06-14 | 31.970 | 32.300 | 31.400 | 31.910 | 16.042 | 870,930 |
| 2024-06-13 | 31.470 | 32.550 | 31.400 | 32.080 | 16.128 | 1,484,408 |
| 2024-06-12 | 30.840 | 31.900 | 30.700 | 31.620 | 15.821 | 974,940 |
| 2024-06-11 | 31.180 | 31.220 | 29.830 | 31.050 | 15.536 | 851,131 |
| 2024-06-07 | 30.580 | 30.980 | 30.200 | 30.830 | 15.426 | 1,107,626 |
| 2024-06-06 | 31.680 | 31.850 | 29.960 | 30.000 | 15.010 | 1,570,422 |
| 2024-06-05 | 32.780 | 32.950 | 31.590 | 31.670 | 15.846 | 1,861,218 |
| 2024-06-04 | 32.760 | 33.970 | 31.500 | 33.150 | 16.586 | 2,124,290 |
| 2024-06-03 | 34.130 | 34.130 | 32.560 | 32.750 | 16.386 | 1,493,381 |
| 2024-05-31 | 34.000 | 34.170 | 33.510 | 34.130 | 17.077 | 943,148 |
| 2024-05-30 | 34.250 | 34.580 | 33.330 | 33.700 | 16.862 | 1,430,839 |
| 2024-05-29 | 34.000 | 34.620 | 33.490 | 34.270 | 17.147 | 1,446,232 |
| 2024-05-28 | 34.000 | 34.180 | 33.500 | 33.570 | 16.797 | 993,937 |
| 2024-05-27 | 34.360 | 34.580 | 33.260 | 34.340 | 17.182 | 1,628,414 |
| 2024-05-24 | 35.320 | 35.320 | 33.930 | 34.300 | 17.162 | 2,484,489 |
| 2024-05-23 | 36.300 | 36.300 | 35.010 | 35.320 | 17.672 | 1,708,856 |
| 2024-05-22 | 35.460 | 36.400 | 35.460 | 36.280 | 18.153 | 1,888,462 |
| 2024-05-21 | 36.060 | 36.240 | 35.260 | 35.770 | 17.897 | 1,712,585 |
| 2024-05-20 | 35.740 | 36.800 | 35.310 | 36.600 | 18.313 | 2,903,492 |
| 2024-05-17 | 35.780 | 36.000 | 35.140 | 35.460 | 17.742 | 2,257,554 |
| 2024-05-16 | 37.000 | 37.780 | 35.680 | 36.000 | 18.012 | 3,670,171 |
| 2024-05-15 | 35.720 | 36.960 | 35.160 | 36.930 | 18.478 | 4,035,976 |
| 2024-05-14 | 35.880 | 36.370 | 35.600 | 36.060 | 18.042 | 2,589,298 |
| 2024-05-13 | 35.560 | 36.880 | 34.720 | 36.800 | 18.413 | 4,427,519 |
| 2024-05-10 | 40.300 | 40.500 | 35.910 | 36.580 | 18.303 | 8,712,500 |
| 2024-05-09 | 34.550 | 39.580 | 34.500 | 39.580 | 19.804 | 8,181,201 |
| 2024-05-08 | 33.170 | 33.180 | 32.660 | 32.980 | 16.501 | 844,369 |
| 2024-05-07 | 33.130 | 33.310 | 32.870 | 33.180 | 16.601 | 947,836 |
| 2024-05-06 | 32.900 | 33.280 | 32.710 | 33.130 | 16.576 | 1,234,877 |
| 2024-04-30 | 32.550 | 32.880 | 31.700 | 32.620 | 16.321 | 1,566,183 |
| 2024-04-29 | 31.390 | 32.680 | 31.390 | 32.610 | 16.316 | 1,804,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.2100 CNY |
| 2025-12-08 | 0.2000 CNY |
| 2025-05-28 | 0.1500 CNY |
| 2024-12-19 | 0.3000 CNY |
| 2024-06-13 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.