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
2025-10-22	42.100	42.420	41.330	41.600	29.398	3,196,419
2025-10-21	42.130	42.380	41.610	41.780	29.526	3,829,718
2025-10-20	40.450	42.470	40.450	42.130	29.773	5,283,931
2025-10-17	41.680	41.740	39.940	39.940	28.225	4,119,078
2025-10-16	41.700	42.400	41.300	41.670	29.448	3,845,147
2025-10-15	41.780	42.050	40.800	41.990	29.674	3,762,820
2025-10-14	43.940	44.290	41.210	41.370	29.236	6,121,154
2025-10-13	42.440	43.880	41.080	43.590	30.805	6,934,909
2025-10-10	48.450	48.770	44.680	45.000	31.801	8,409,490
2025-10-09	50.140	51.440	48.600	48.790	34.479	11,316,902
2025-09-30	53.110	55.590	51.190	51.310	36.260	10,780,357
2025-09-29	52.030	53.940	51.140	51.250	36.218	7,647,182
2025-09-26	51.670	56.360	51.400	52.400	37.031	9,510,316
2025-09-25	53.370	54.830	51.860	52.190	36.882	7,829,927
2025-09-24	52.460	53.550	51.770	52.870	37.363	6,828,203
2025-09-23	53.000	53.550	51.700	53.150	37.561	7,874,745
2025-09-22	52.200	54.500	51.860	54.010	38.168	10,498,199
2025-09-19	52.010	53.870	51.000	51.220	36.197	10,513,721
2025-09-18	48.840	56.080	48.240	52.300	36.960	19,197,280
2025-09-17	48.910	49.380	48.330	48.690	34.409	6,055,648
2025-09-16	47.800	50.550	47.730	49.190	34.762	8,459,158
2025-09-15	47.390	49.170	47.350	47.740	33.737	5,901,743
2025-09-12	47.500	48.430	47.100	47.880	33.836	6,379,510
2025-09-11	46.310	47.980	45.900	47.630	33.660	7,017,129
2025-09-10	46.060	47.020	45.550	46.450	32.826	5,117,807
2025-09-09	45.800	47.740	45.300	46.700	33.002	8,162,246
2025-09-08	45.960	46.560	45.460	46.190	32.642	4,779,595
2025-09-05	43.250	46.000	43.230	45.660	32.267	6,454,470
2025-09-04	44.140	45.730	42.700	43.250	30.564	5,545,905
2025-09-03	45.210	46.480	44.100	44.230	31.257	4,547,608
2025-09-02	46.230	46.630	43.510	45.210	31.949	7,340,624
2025-09-01	47.510	47.510	45.600	45.940	32.465	7,382,354
2025-08-29	46.800	49.290	46.500	47.500	33.568	8,513,836
2025-08-28	47.500	47.680	45.700	46.790	33.066	6,142,066
2025-08-27	48.000	49.060	47.030	47.250	33.391	8,106,317
2025-08-26	48.400	49.230	47.560	47.710	33.716	9,216,961
2025-08-25	48.710	51.880	47.340	49.010	34.635	12,877,904
2025-08-22	47.050	49.490	46.550	48.710	34.423	12,122,079
2025-08-21	45.000	48.580	44.570	47.370	33.476	15,751,555
2025-08-20	45.390	45.470	44.660	45.120	31.886	4,475,899
2025-08-19	44.780	46.180	43.780	45.720	32.310	8,603,455
2025-08-18	44.200	45.480	44.000	44.780	31.646	6,004,915
2025-08-15	44.000	44.940	43.800	44.350	31.342	4,375,702
2025-08-14	45.270	45.270	43.650	44.060	31.137	6,642,361
2025-08-13	43.700	45.590	43.310	45.410	32.091	7,283,672
2025-08-12	43.590	43.880	43.150	43.740	30.911	3,809,440
2025-08-11	44.220	44.440	43.530	43.830	30.974	4,470,648
2025-08-08	44.780	44.870	43.890	44.000	31.094	4,873,106
2025-08-07	45.860	46.150	44.780	45.300	32.013	6,287,246
2025-08-06	45.610	46.960	45.270	46.150	32.614	7,873,590
2025-08-05	45.000	47.000	44.500	45.850	32.402	11,833,568
2025-08-04	41.200	44.490	41.040	44.160	31.207	11,516,261
2025-08-01	42.240	43.280	41.510	41.630	29.419	5,560,759
2025-07-31	41.340	43.550	41.000	42.370	29.942	9,790,744
2025-07-30	44.790	44.790	41.500	41.680	29.455	12,374,443
2025-07-29	42.470	43.370	42.000	43.200	30.529	4,967,100
2025-07-28	41.600	44.160	41.600	42.920	30.331	7,230,540
2025-07-25	42.340	42.340	41.380	41.610	29.405	3,695,410
2025-07-24	40.400	42.700	40.260	42.040	29.709	8,953,292
2025-07-23	40.950	40.950	40.060	40.290	28.473	3,956,145

← NewerPage 5 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.