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
2026-07-20	22.800	23.140	20.120	20.550	20.550	6,941,277
2026-07-17	25.120	25.580	22.090	22.350	22.350	5,974,555
2026-07-16	25.840	26.360	25.220	25.410	25.410	4,460,313
2026-07-15	26.810	27.780	25.920	26.220	26.220	4,287,261
2026-07-14	26.000	27.010	25.400	26.810	26.810	5,836,734
2026-07-13	28.900	28.990	25.930	26.510	26.510	5,877,682
2026-07-10	29.000	30.880	28.790	29.110	29.110	6,110,952
2026-07-09	29.700	30.170	27.060	28.880	28.880	5,668,010
2026-07-08	30.800	31.060	29.750	29.800	29.800	5,017,964
2026-07-07	31.500	32.600	30.760	31.100	31.100	5,390,135
2026-07-06	32.700	32.970	31.700	31.920	31.920	7,274,395
2026-07-03	30.610	33.500	30.430	32.670	32.670	9,890,665
2026-07-02	30.070	31.780	29.850	30.600	30.600	5,656,271
2026-07-01	29.890	30.630	29.310	30.200	30.200	4,641,192
2026-06-30	26.900	30.070	26.900	30.000	30.000	5,459,253
2026-06-29	27.570	27.920	25.900	27.280	27.280	4,460,872
2026-06-26	28.280	28.700	27.120	27.500	27.500	4,227,438
2026-06-25	30.060	30.650	28.440	28.700	28.700	4,816,109
2026-06-24	30.630	30.940	29.800	29.990	29.990	4,093,260
2026-06-23	30.580	31.400	30.040	30.960	30.960	5,382,868
2026-06-22	31.610	32.280	29.930	30.570	30.570	6,051,676
2026-06-18	31.160	32.130	30.700	31.770	31.770	5,211,255
2026-06-17	30.850	31.740	30.800	31.280	31.280	5,610,373
2026-06-16	29.350	31.800	29.140	31.270	31.270	7,544,098
2026-06-15	28.830	29.500	28.380	29.430	29.430	4,446,341
2026-06-12	27.970	28.870	27.800	28.230	28.230	4,706,039
2026-06-11	27.800	28.740	27.500	28.020	28.020	4,606,408
2026-06-10	29.420	30.240	27.790	28.270	28.270	6,317,270
2026-06-09	29.160	30.350	28.420	29.970	29.970	10,265,701
2026-06-08	26.960	29.650	26.580	29.480	29.480	8,986,103
2026-06-05	26.420	28.500	25.320	27.450	27.450	5,310,735
2026-06-04	27.130	27.470	26.210	26.420	26.420	3,065,960
2026-06-03	27.690	28.440	26.840	27.300	27.300	3,164,236
2026-06-02	27.879	28.471	27.343	27.771	27.621	3,008,401
2026-06-01	28.507	29.079	28.021	28.107	27.955	3,990,614
2026-05-29	41.980	42.210	39.770	40.260	28.602	3,821,298
2026-05-28	41.700	42.600	40.530	41.980	29.824	3,721,550
2026-05-27	42.010	43.000	41.260	41.700	29.625	4,073,482
2026-05-26	43.110	43.630	41.610	42.230	30.001	4,813,295
2026-05-25	44.450	46.340	42.510	43.160	30.662	6,628,599
2026-05-22	42.860	45.100	41.880	44.530	31.635	7,614,478
2026-05-21	43.200	44.440	42.300	42.590	30.257	5,899,520
2026-05-20	43.120	43.650	42.610	43.280	30.747	3,430,788
2026-05-19	43.700	44.170	42.950	43.500	30.904	5,123,623
2026-05-18	42.290	44.480	42.290	44.040	31.287	7,172,582
2026-05-15	41.550	43.670	41.310	42.530	30.215	5,533,095
2026-05-14	42.590	42.780	41.120	41.350	29.376	3,570,222
2026-05-13	42.000	42.720	41.830	42.490	30.186	3,760,901
2026-05-12	42.700	42.950	41.850	42.190	29.973	4,173,386
2026-05-11	42.490	42.960	41.780	42.550	30.229	7,096,156
2026-05-08	41.240	43.030	41.000	42.790	30.399	8,052,028
2026-05-07	41.010	41.990	40.790	41.350	29.376	7,243,523
2026-05-06	39.020	41.750	38.900	41.210	29.277	10,479,541
2026-04-30	38.170	39.170	38.170	39.010	27.714	6,585,342
2026-04-29	36.800	38.600	36.500	38.160	27.110	10,303,221
2026-04-28	35.620	36.140	35.410	36.000	25.575	3,290,266
2026-04-27	35.020	35.700	34.610	35.480	25.206	2,319,801
2026-04-24	35.130	35.380	34.500	35.250	25.043	2,565,190
2026-04-23	36.360	36.360	35.020	35.150	24.972	3,855,951
2026-04-22	36.600	36.820	36.330	36.390	25.853	3,417,661

← NewerPage 2 of 3 · 121 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.