Wuxi Jinyang New Materials Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	44.500	44.770	44.330	44.620	22.325	1,683,980
2023-07-28	44.070	44.490	43.700	44.380	22.205	1,721,382
2023-07-27	44.550	44.830	44.250	44.270	22.150	1,481,982
2023-07-26	44.600	45.280	44.440	44.480	22.255	1,872,400
2023-07-25	44.400	45.050	44.400	44.800	22.415	2,246,367
2023-07-24	43.650	45.390	43.650	44.460	22.245	4,221,158
2023-07-21	48.810	51.000	47.420	47.480	23.756	5,798,128
2023-07-20	46.750	47.550	46.600	47.420	23.726	3,494,786
2023-07-19	46.400	46.990	46.400	46.680	23.356	1,531,895
2023-07-18	47.010	47.010	46.300	46.320	23.176	1,946,937
2023-07-17	46.950	47.560	46.690	47.000	23.516	2,256,194
2023-07-14	46.550	47.150	46.550	46.990	23.511	2,629,997
2023-07-13	46.480	47.120	45.880	46.780	23.406	3,650,011
2023-07-12	46.280	47.600	46.250	46.800	23.416	4,153,711
2023-07-11	45.650	46.230	45.650	46.170	23.101	2,137,889
2023-07-10	45.750	46.310	45.560	45.850	22.941	2,498,656
2023-07-07	47.280	47.570	45.880	45.980	23.006	4,863,546
2023-07-06	48.910	48.980	47.800	47.930	23.981	5,189,723
2023-07-05	49.500	51.000	48.850	49.080	24.557	6,724,406
2023-07-04	49.910	51.880	48.800	50.300	25.167	7,684,559
2023-07-03	49.000	53.880	48.800	50.460	25.247	9,939,582
2023-06-30	50.010	55.850	48.020	51.330	25.683	13,427,141
2023-06-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	973,666.35	0
2023-06-28	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	973,666.35	0

← NewerPage 14 of 14 · 804 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.