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
2026-01-16	38.160	38.800	37.950	38.510	27.359	3,360,729
2026-01-15	37.880	38.420	37.450	38.140	27.096	2,670,753
2026-01-14	37.790	38.490	37.210	37.880	26.911	3,923,885
2026-01-13	38.670	38.800	37.700	37.730	26.804	3,138,741
2026-01-12	38.180	38.480	37.610	38.290	27.202	3,794,777
2026-01-09	38.020	38.050	37.460	37.900	26.925	3,546,146
2026-01-08	37.660	38.220	37.170	38.020	27.010	3,631,801
2026-01-07	37.450	39.000	37.270	37.730	26.804	4,983,638
2026-01-06	36.900	37.380	36.690	37.240	26.456	2,734,825
2026-01-05	36.500	37.200	36.450	36.900	26.215	2,098,770
2025-12-31	36.600	36.780	35.910	36.400	25.860	1,991,239
2025-12-30	35.860	36.950	35.700	36.500	25.931	2,783,547
2025-12-29	36.310	36.310	35.780	36.180	25.703	2,125,643
2025-12-26	36.780	36.800	36.080	36.250	25.753	2,167,074
2025-12-25	36.030	36.670	35.730	36.580	25.988	1,841,736
2025-12-24	35.450	36.050	35.370	35.970	25.554	1,799,516
2025-12-23	35.390	35.760	35.130	35.440	25.178	1,707,293
2025-12-22	35.660	35.770	35.200	35.380	25.135	1,752,205
2025-12-19	35.170	35.620	35.110	35.460	25.192	1,640,629
2025-12-18	34.910	35.980	34.560	35.170	24.986	2,319,045
2025-12-17	34.480	35.000	33.940	34.900	24.794	2,376,084
2025-12-16	35.850	35.850	34.400	34.430	24.460	2,911,234
2025-12-15	36.250	36.460	35.840	35.860	25.476	1,452,049
2025-12-12	36.520	36.730	36.200	36.250	25.753	1,861,981
2025-12-11	37.640	37.700	36.410	36.410	25.867	2,414,706
2025-12-10	37.660	37.950	37.300	37.530	26.662	1,416,871
2025-12-09	37.710	38.450	37.670	37.800	26.854	1,905,121
2025-12-08	37.910	38.120	37.660	37.880	26.911	1,925,352
2025-12-05	37.010	38.030	36.760	38.000	26.854	2,073,845
2025-12-04	38.390	38.580	36.900	37.000	26.148	2,514,026
2025-12-03	38.900	39.500	37.810	38.080	26.911	2,281,995
2025-12-02	39.500	39.790	38.900	38.900	27.490	1,691,172
2025-12-01	39.740	39.830	39.210	39.320	27.787	1,624,148
2025-11-28	39.320	39.680	39.110	39.540	27.943	1,471,345
2025-11-27	39.660	39.880	39.250	39.440	27.872	1,327,506
2025-11-26	39.550	40.040	39.100	39.200	27.702	1,528,494
2025-11-25	39.520	40.200	39.350	39.640	28.013	2,297,044
2025-11-24	38.720	39.320	38.300	39.300	27.773	2,271,455
2025-11-21	40.600	40.600	38.400	38.440	27.165	3,653,076
2025-11-20	41.700	42.340	40.900	40.980	28.960	2,081,455
2025-11-19	42.590	43.190	41.710	41.740	29.497	2,155,781
2025-11-18	42.880	43.550	42.430	42.590	30.098	2,357,255
2025-11-17	42.910	43.530	42.700	43.160	30.501	1,914,634
2025-11-14	43.770	44.010	43.130	43.240	30.557	3,247,671
2025-11-13	43.700	45.310	43.350	44.320	31.320	4,880,535
2025-11-12	43.020	43.900	42.950	43.820	30.967	4,108,592
2025-11-11	42.750	43.230	42.520	43.170	30.508	2,428,091
2025-11-10	42.650	43.140	42.420	42.750	30.211	2,504,744
2025-11-07	43.370	43.560	42.370	42.650	30.140	2,901,242
2025-11-06	44.570	44.790	42.680	43.020	30.402	4,278,180
2025-11-05	41.200	43.230	41.000	42.360	29.935	2,840,488
2025-11-04	42.760	42.940	41.440	41.770	29.518	2,823,227
2025-11-03	42.870	42.880	41.880	42.740	30.204	2,944,107
2025-10-31	42.080	43.540	42.070	43.080	30.444	4,209,422
2025-10-30	42.500	42.740	42.060	42.290	29.886	3,044,253
2025-10-29	42.410	42.560	42.030	42.510	30.041	2,888,638
2025-10-28	42.090	42.440	41.800	42.150	29.787	2,351,589
2025-10-27	42.420	42.630	42.000	42.270	29.872	2,850,801
2025-10-24	41.770	42.410	41.700	42.240	29.851	3,538,325
2025-10-23	42.390	42.390	41.000	41.820	29.554	2,784,292

← NewerPage 4 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.