Wuxi Jinyang New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.010 | 32.010 | 30.500 | 31.400 | 15.711 | 1,886,699 |
| 2024-04-25 | 30.670 | 32.350 | 30.530 | 31.920 | 15.971 | 1,990,411 |
| 2024-04-24 | 30.120 | 30.830 | 30.100 | 30.660 | 15.341 | 931,742 |
| 2024-04-23 | 30.020 | 30.580 | 29.840 | 30.160 | 15.090 | 826,328 |
| 2024-04-22 | 30.010 | 30.270 | 29.010 | 30.020 | 15.020 | 871,142 |
| 2024-04-19 | 31.010 | 31.010 | 29.860 | 30.010 | 15.015 | 1,218,538 |
| 2024-04-18 | 32.110 | 32.680 | 30.790 | 31.010 | 15.516 | 1,376,127 |
| 2024-04-17 | 30.000 | 31.860 | 30.000 | 31.770 | 15.896 | 1,873,501 |
| 2024-04-16 | 32.650 | 32.650 | 29.010 | 29.280 | 14.650 | 1,985,278 |
| 2024-04-15 | 36.000 | 36.580 | 32.230 | 32.830 | 16.426 | 2,695,992 |
| 2024-04-12 | 38.000 | 38.020 | 36.030 | 36.180 | 18.102 | 2,065,192 |
| 2024-04-11 | 38.020 | 38.480 | 37.110 | 38.030 | 19.028 | 2,660,041 |
| 2024-04-10 | 38.420 | 40.360 | 36.160 | 39.240 | 19.633 | 5,370,823 |
| 2024-04-09 | 37.240 | 38.780 | 37.200 | 38.160 | 19.093 | 2,564,292 |
| 2024-04-08 | 39.030 | 40.240 | 37.100 | 37.530 | 18.778 | 3,491,810 |
| 2024-04-03 | 37.990 | 39.910 | 37.050 | 39.420 | 19.724 | 4,968,406 |
| 2024-04-02 | 37.840 | 39.500 | 37.310 | 38.740 | 19.383 | 4,642,934 |
| 2024-04-01 | 38.030 | 39.310 | 37.180 | 38.280 | 19.153 | 4,669,559 |
| 2024-03-29 | 38.060 | 40.480 | 38.060 | 38.190 | 19.108 | 3,716,924 |
| 2024-03-28 | 35.590 | 37.480 | 35.310 | 36.660 | 18.343 | 3,347,664 |
| 2024-03-27 | 38.600 | 39.600 | 36.000 | 36.420 | 18.223 | 3,801,719 |
| 2024-03-26 | 36.700 | 41.440 | 36.510 | 39.930 | 19.979 | 5,801,138 |
| 2024-03-25 | 35.270 | 38.330 | 34.500 | 37.220 | 18.623 | 3,859,071 |
| 2024-03-22 | 35.880 | 36.130 | 34.900 | 35.240 | 17.632 | 1,106,197 |
| 2024-03-21 | 36.440 | 36.440 | 35.250 | 35.730 | 17.877 | 1,333,512 |
| 2024-03-20 | 35.630 | 36.230 | 35.000 | 36.230 | 18.127 | 1,400,631 |
| 2024-03-19 | 35.530 | 36.500 | 35.300 | 35.540 | 17.782 | 1,776,281 |
| 2024-03-18 | 35.730 | 35.850 | 35.070 | 35.540 | 17.782 | 1,811,099 |
| 2024-03-15 | 34.530 | 35.150 | 34.300 | 35.100 | 17.562 | 1,012,060 |
| 2024-03-14 | 35.780 | 35.780 | 34.160 | 34.870 | 17.447 | 1,684,539 |
| 2024-03-13 | 35.980 | 36.300 | 35.160 | 35.770 | 17.897 | 2,625,930 |
| 2024-03-12 | 35.900 | 37.800 | 35.000 | 36.420 | 18.223 | 3,284,231 |
| 2024-03-11 | 33.200 | 36.100 | 33.200 | 35.600 | 17.812 | 3,057,483 |
| 2024-03-08 | 33.480 | 33.480 | 32.660 | 33.200 | 16.611 | 1,113,075 |
| 2024-03-07 | 33.400 | 34.380 | 33.110 | 33.520 | 16.772 | 1,846,662 |
| 2024-03-06 | 32.340 | 33.600 | 31.900 | 33.100 | 16.561 | 1,665,890 |
| 2024-03-05 | 32.880 | 32.970 | 31.890 | 32.210 | 16.116 | 1,231,035 |
| 2024-03-04 | 33.250 | 33.750 | 32.480 | 33.160 | 16.591 | 1,493,325 |
| 2024-03-01 | 32.950 | 34.050 | 32.680 | 33.300 | 16.661 | 2,030,434 |
| 2024-02-29 | 30.500 | 33.600 | 30.300 | 32.880 | 16.451 | 2,268,243 |
| 2024-02-28 | 34.000 | 34.730 | 31.000 | 31.000 | 15.511 | 3,337,915 |
| 2024-02-27 | 32.110 | 34.170 | 32.110 | 34.160 | 17.092 | 2,534,116 |
| 2024-02-26 | 31.410 | 33.170 | 31.280 | 32.390 | 16.206 | 2,272,916 |
| 2024-02-23 | 30.500 | 31.570 | 30.320 | 31.510 | 15.766 | 2,222,456 |
| 2024-02-22 | 30.000 | 30.680 | 29.920 | 30.550 | 15.286 | 1,664,289 |
| 2024-02-21 | 29.370 | 30.800 | 29.220 | 30.160 | 15.090 | 2,114,046 |
| 2024-02-20 | 28.900 | 30.070 | 28.750 | 29.740 | 14.880 | 1,627,612 |
| 2024-02-19 | 28.820 | 29.440 | 28.300 | 28.950 | 14.485 | 1,740,091 |
| 2024-02-08 | 25.550 | 28.280 | 25.130 | 27.990 | 14.005 | 1,928,840 |
| 2024-02-07 | 26.700 | 27.190 | 25.050 | 25.350 | 12.684 | 1,724,251 |
| 2024-02-06 | 25.970 | 27.550 | 24.240 | 26.600 | 13.309 | 1,877,738 |
| 2024-02-05 | 29.000 | 29.000 | 24.770 | 26.070 | 13.044 | 2,285,816 |
| 2024-02-02 | 31.200 | 31.270 | 28.090 | 29.010 | 14.515 | 1,717,658 |
| 2024-02-01 | 31.420 | 31.550 | 30.170 | 30.850 | 15.436 | 1,155,846 |
| 2024-01-31 | 33.500 | 34.080 | 31.450 | 31.450 | 15.736 | 1,375,103 |
| 2024-01-30 | 34.410 | 35.020 | 33.400 | 33.450 | 16.736 | 1,119,066 |
| 2024-01-29 | 36.480 | 37.300 | 35.030 | 35.140 | 17.582 | 907,172 |
| 2024-01-26 | 36.150 | 36.970 | 36.010 | 36.100 | 18.062 | 916,009 |
| 2024-01-25 | 35.390 | 36.540 | 35.130 | 36.460 | 18.243 | 1,217,738 |
| 2024-01-24 | 35.430 | 36.060 | 33.900 | 35.470 | 17.747 | 1,152,814 |
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.