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
2026-04-21	36.630	36.810	36.370	36.710	26.080	4,596,701
2026-04-20	36.660	37.530	36.330	36.900	26.215	10,587,040
2026-04-17	39.700	40.200	39.450	40.190	28.552	10,284,041
2026-04-16	40.320	40.500	39.160	39.810	28.282	11,106,337
2026-04-15	39.700	40.210	39.210	39.700	28.204	2,678,845
2026-04-14	38.990	39.820	38.510	39.700	28.204	3,628,128
2026-04-13	38.300	38.750	38.190	38.530	27.373	1,974,522
2026-04-10	38.510	39.000	38.380	38.560	27.394	2,585,710
2026-04-09	38.340	39.030	38.000	38.130	27.089	1,938,798
2026-04-08	37.820	38.700	37.600	38.700	27.494	1,943,473
2026-04-07	37.400	37.860	36.710	36.950	26.250	1,631,980
2026-04-03	38.430	38.540	37.060	37.230	26.449	2,110,348
2026-04-02	38.550	38.970	38.020	38.270	27.188	1,693,780
2026-04-01	39.170	39.170	38.510	38.770	27.543	1,643,958
2026-03-31	39.110	39.660	38.450	38.530	27.373	2,498,027
2026-03-30	37.810	39.050	37.810	38.870	27.614	2,172,233
2026-03-27	37.200	38.550	37.200	38.380	27.266	2,086,460
2026-03-26	37.160	38.500	37.150	37.740	26.812	3,123,883
2026-03-25	36.610	37.350	36.610	37.140	26.385	2,125,534
2026-03-24	36.100	36.680	35.260	36.620	26.016	2,721,510
2026-03-23	36.500	37.300	35.030	35.220	25.021	3,815,217
2026-03-20	38.670	38.870	37.510	37.520	26.655	2,670,521
2026-03-19	39.050	39.330	38.200	38.390	27.273	2,768,502
2026-03-18	39.030	39.640	38.800	39.600	28.133	1,828,051
2026-03-17	40.200	40.540	38.770	38.850	27.600	2,791,014
2026-03-16	40.390	40.650	39.800	40.140	28.517	2,691,176
2026-03-13	41.230	41.490	40.310	40.390	28.694	2,569,245
2026-03-12	41.590	41.770	40.980	41.060	29.170	2,459,427
2026-03-11	41.480	41.890	41.180	41.720	29.639	3,553,043
2026-03-10	40.680	41.450	40.590	41.390	29.405	3,081,323
2026-03-09	39.900	40.550	39.380	40.350	28.666	2,683,546
2026-03-06	39.400	40.680	39.400	40.550	28.808	2,855,813
2026-03-05	40.010	40.230	39.440	39.660	28.176	2,283,031
2026-03-04	39.140	40.020	39.100	39.480	28.048	3,022,502
2026-03-03	40.880	41.550	39.400	39.500	28.062	4,491,212
2026-03-02	40.700	41.800	40.360	40.760	28.957	4,440,451
2026-02-27	41.390	41.750	40.800	41.300	29.341	4,020,133
2026-02-26	40.780	41.100	40.300	41.000	29.128	3,510,981
2026-02-25	40.850	40.960	40.420	40.790	28.978	4,186,399
2026-02-24	41.250	41.450	40.280	40.770	28.964	3,829,471
2026-02-13	40.290	41.200	40.230	40.680	28.900	4,692,581
2026-02-12	39.990	40.760	39.850	40.460	28.744	5,748,408
2026-02-11	39.750	40.100	39.390	39.740	28.232	3,785,160
2026-02-10	39.880	41.120	39.690	39.690	28.197	6,767,868
2026-02-09	40.430	40.580	39.800	40.120	28.502	9,441,217
2026-02-06	38.800	41.140	37.880	40.840	29.014	13,318,456
2026-02-05	37.850	40.230	37.850	38.790	27.557	10,242,720
2026-02-04	36.780	37.010	36.350	36.710	26.080	1,798,696
2026-02-03	36.300	37.280	36.010	36.850	26.179	2,493,108
2026-02-02	36.710	36.990	36.040	36.060	25.618	2,327,073
2026-01-30	36.160	36.840	35.610	36.660	26.044	2,374,619
2026-01-29	37.050	37.330	36.240	36.380	25.845	2,676,077
2026-01-28	38.020	38.120	36.880	37.020	26.300	3,333,005
2026-01-27	38.300	38.450	36.510	38.130	27.089	3,330,584
2026-01-26	39.990	40.180	38.100	38.300	27.209	3,666,315
2026-01-23	38.990	39.740	38.910	39.710	28.211	2,816,431
2026-01-22	38.810	39.190	38.780	39.020	27.721	2,249,679
2026-01-21	38.240	38.980	37.760	38.800	27.565	3,066,345
2026-01-20	39.220	39.250	37.980	38.240	27.167	3,243,942
2026-01-19	38.640	38.960	38.400	38.850	27.600	2,975,911

← NewerPage 3 of 14 · 802 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.