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
2023-10-30	47.390	49.090	46.830	48.460	24.247	4,811,483
2023-10-27	47.210	49.200	47.160	48.020	24.027	5,324,828
2023-10-26	46.740	49.600	45.330	48.900	24.467	6,448,497
2023-10-25	45.880	47.470	45.850	47.100	23.566	3,848,625
2023-10-24	44.000	46.470	43.860	46.080	23.056	3,780,764
2023-10-23	47.180	47.940	43.600	44.500	22.265	4,641,698
2023-10-20	47.000	48.800	45.920	47.990	24.011	4,621,304
2023-10-19	49.000	49.180	47.560	47.600	23.816	5,925,782
2023-10-18	46.660	49.960	45.690	49.960	24.997	9,223,228
2023-10-17	47.000	49.280	46.760	47.680	23.856	5,031,933
2023-10-16	48.680	48.700	47.390	47.750	23.891	5,252,925
2023-10-13	47.910	50.790	47.480	49.450	24.742	8,987,972
2023-10-12	46.750	50.880	46.380	48.560	24.297	9,415,921
2023-10-11	46.400	47.800	45.880	46.770	23.401	4,968,155
2023-10-10	46.790	48.600	46.280	47.250	23.641	7,462,960
2023-10-09	44.240	48.500	43.780	48.500	24.267	5,293,863
2023-09-28	44.350	44.650	43.900	44.270	22.150	1,328,275
2023-09-27	43.880	44.840	43.630	44.000	22.015	1,395,824
2023-09-26	44.080	44.250	43.610	43.980	22.005	910,159
2023-09-25	44.090	44.380	43.860	43.970	22.000	892,241
2023-09-22	43.310	44.380	43.070	44.330	22.180	1,785,427
2023-09-21	43.500	43.880	43.220	43.310	21.670	865,981
2023-09-20	44.050	44.410	43.620	43.670	21.850	1,043,834
2023-09-19	44.530	44.870	43.870	44.030	22.030	1,227,575
2023-09-18	43.900	45.500	43.460	44.880	22.455	1,639,242
2023-09-15	44.090	44.370	43.610	43.900	21.965	943,420
2023-09-14	44.810	45.280	43.760	44.040	22.035	1,553,655
2023-09-13	45.500	45.850	44.570	45.050	22.541	1,564,992
2023-09-12	45.310	46.420	44.990	45.850	22.941	2,090,554
2023-09-11	44.880	45.740	44.210	45.400	22.716	1,725,023
2023-09-08	44.900	45.450	44.620	45.070	22.550	1,487,160
2023-09-07	46.300	46.590	44.880	45.010	22.520	2,364,000
2023-09-06	45.560	46.390	45.560	46.130	23.081	1,859,114
2023-09-05	46.500	46.500	45.500	45.890	22.961	2,746,621
2023-09-04	47.210	47.490	46.030	46.680	23.356	3,305,179
2023-09-01	46.670	47.830	45.810	47.080	23.556	3,172,517
2023-08-31	46.600	47.300	46.260	46.980	23.506	3,090,423
2023-08-30	45.950	48.130	45.950	47.170	23.601	5,266,907
2023-08-29	43.450	46.860	43.110	46.460	23.246	7,006,216
2023-08-28	47.010	47.220	43.760	43.760	21.895	4,836,109
2023-08-25	46.500	47.800	44.060	44.140	22.085	6,958,475
2023-08-24	50.000	50.380	48.070	48.180	24.107	8,266,547
2023-08-23	47.720	50.900	47.310	50.600	25.317	10,696,502
2023-08-22	50.000	50.790	47.720	48.720	24.377	11,201,499
2023-08-21	56.450	56.450	50.220	50.990	25.513	16,911,576
2023-08-18	47.880	58.800	47.660	58.800	29.420	15,042,188
2023-08-17	47.400	50.200	45.700	49.000	24.517	8,723,314
2023-08-16	45.330	47.500	45.330	47.060	23.546	6,429,556
2023-08-15	46.330	46.600	45.150	46.000	23.016	7,522,296
2023-08-14	48.900	48.900	46.700	48.470	24.252	7,173,440
2023-08-11	49.000	51.660	47.530	50.020	25.027	10,705,706
2023-08-10	46.200	49.450	46.200	47.780	23.906	7,842,854
2023-08-09	44.740	47.000	44.490	46.700	23.366	5,118,341
2023-08-08	44.330	44.780	44.230	44.760	22.395	1,556,383
2023-08-07	44.420	44.630	44.140	44.220	22.125	767,089
2023-08-04	44.800	44.800	44.280	44.320	22.175	1,186,069
2023-08-03	44.280	44.860	44.140	44.520	22.275	1,401,322
2023-08-02	44.350	44.540	44.250	44.440	22.235	842,740
2023-08-01	44.670	44.670	44.080	44.280	22.155	1,231,841
2023-07-31	44.500	44.770	44.330	44.620	22.325	1,683,980

← NewerPage 13 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.