Wuxi Jinyang New Materials Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	35.380	35.850	34.830	35.450	17.737	1,194,898
2024-01-22	38.250	38.470	35.300	35.570	17.797	1,374,084
2024-01-19	39.500	39.810	38.290	38.290	19.158	1,049,948
2024-01-18	40.020	40.290	38.130	39.360	19.694	1,730,990
2024-01-17	41.790	41.920	40.120	40.160	20.094	1,479,740
2024-01-16	41.900	42.550	41.410	41.990	21.009	1,037,809
2024-01-15	42.350	42.350	42.350	42.350	21.190	0
2024-01-12	42.500	42.950	42.290	42.350	21.190	1,096,403
2024-01-11	41.700	42.950	41.540	42.690	21.360	1,215,771
2024-01-10	42.250	42.650	41.350	41.740	20.884	1,308,167
2024-01-09	41.950	43.050	41.630	42.250	21.140	1,592,458
2024-01-08	43.800	44.310	42.000	42.000	21.014	2,404,018
2024-01-05	44.400	45.470	43.670	44.020	22.025	2,521,379
2024-01-04	44.240	44.600	44.010	44.450	22.240	1,195,361
2024-01-03	44.580	45.100	43.870	44.320	22.175	1,932,817
2024-01-02	45.110	45.300	44.520	44.740	22.385	2,482,251
2023-12-29	46.080	46.300	45.360	45.480	22.756	2,794,923
2023-12-28	44.000	46.660	43.720	46.200	23.116	3,654,825
2023-12-27	44.290	44.970	43.460	44.100	22.065	1,974,647
2023-12-26	46.180	46.300	44.500	44.610	22.320	2,677,536
2023-12-25	48.400	48.400	46.060	46.700	23.366	2,756,343
2023-12-22	47.790	48.700	46.980	47.710	23.871	3,306,717
2023-12-21	46.620	48.330	46.550	48.090	24.061	4,468,173
2023-12-20	46.850	48.000	46.330	47.120	23.576	3,140,503
2023-12-19	45.480	47.070	45.310	46.900	23.466	3,088,315
2023-12-18	44.900	45.890	44.500	45.550	22.791	1,301,486
2023-12-15	44.910	45.400	44.910	45.120	22.575	665,236
2023-12-14	45.470	45.900	44.890	44.890	22.460	921,074
2023-12-13	45.330	45.800	44.910	45.470	22.751	1,138,805
2023-12-12	45.190	45.630	44.950	45.470	22.751	993,074
2023-12-11	44.850	45.270	44.020	45.200	22.615	1,084,389
2023-12-08	45.400	45.820	44.560	44.690	22.360	1,682,270
2023-12-07	45.510	45.650	45.080	45.400	22.716	1,187,383
2023-12-06	44.800	46.360	44.700	45.510	22.771	2,017,058
2023-12-05	45.930	45.980	44.800	44.800	22.415	1,759,269
2023-12-04	45.800	46.990	45.310	46.250	23.141	1,732,819
2023-12-01	45.700	45.920	44.990	45.650	22.841	1,611,443
2023-11-30	46.770	47.200	45.300	45.740	22.886	2,036,948
2023-11-29	47.500	47.500	46.830	46.860	23.446	1,535,394
2023-11-28	46.300	47.350	46.210	47.270	23.651	2,123,385
2023-11-27	45.990	46.760	45.800	46.370	23.201	1,433,106
2023-11-24	47.580	47.580	45.900	46.200	23.116	2,976,595
2023-11-23	46.800	47.990	46.780	47.700	23.866	2,523,031
2023-11-22	47.770	48.130	46.800	47.000	23.516	2,791,319
2023-11-21	49.300	49.600	47.690	47.820	23.926	4,780,712
2023-11-20	49.440	49.890	48.600	49.320	24.677	3,758,533
2023-11-17	49.000	50.790	49.000	49.440	24.737	5,467,431
2023-11-16	53.510	55.180	49.500	49.500	24.767	9,829,872
2023-11-15	50.500	52.190	50.100	51.900	25.968	6,770,030
2023-11-14	48.940	51.700	48.800	50.590	25.312	6,767,787
2023-11-13	48.600	49.640	48.320	49.350	24.692	4,068,301
2023-11-10	48.850	49.830	48.530	48.990	24.512	4,118,903
2023-11-09	50.400	51.700	48.890	49.580	24.807	8,206,309
2023-11-08	49.230	51.180	48.080	50.580	25.307	8,416,903
2023-11-07	49.400	49.880	48.350	48.560	24.297	4,474,120
2023-11-06	46.490	49.960	46.050	49.300	24.667	7,445,940
2023-11-03	45.410	47.280	45.370	46.240	23.136	2,939,878
2023-11-02	45.420	46.090	44.810	45.040	22.535	2,282,658
2023-11-01	46.460	46.900	45.200	45.430	22.731	2,864,940
2023-10-31	48.060	48.260	46.200	46.380	23.206	3,949,027

← NewerPage 12 of 14 · 803 trading daysOlder →

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.