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
2025-07-22	42.490	42.490	40.820	41.250	29.151	6,615,964
2025-07-21	41.400	42.700	41.020	42.490	30.027	6,694,933
2025-07-18	42.230	42.230	40.800	41.500	29.328	6,310,658
2025-07-17	41.100	42.750	40.300	42.090	29.745	7,162,447
2025-07-16	39.930	42.230	39.770	41.100	29.045	8,973,151
2025-07-15	39.880	41.180	39.410	39.950	28.232	5,723,120
2025-07-14	40.330	41.130	39.530	40.100	28.338	6,299,643
2025-07-11	40.780	41.220	40.030	40.340	28.508	5,312,252
2025-07-10	40.400	41.360	39.860	40.830	28.854	4,363,514
2025-07-09	41.300	42.360	40.300	40.480	28.607	5,581,018
2025-07-08	39.680	42.230	39.470	41.300	29.186	9,289,907
2025-07-07	40.200	40.400	39.200	39.670	28.034	2,364,476
2025-07-04	41.030	41.100	39.880	40.190	28.402	2,944,044
2025-07-03	41.120	41.470	40.660	41.230	29.137	2,895,935
2025-07-02	42.280	42.440	40.660	41.210	29.123	3,902,953
2025-07-01	41.540	42.050	40.430	41.960	29.653	5,800,933
2025-06-30	41.650	42.360	41.480	41.540	29.356	4,340,795
2025-06-27	44.010	44.570	41.730	41.830	29.561	6,599,628
2025-06-26	43.920	43.920	41.770	42.180	29.808	7,165,022
2025-06-25	41.290	45.380	41.290	43.780	30.939	11,878,340
2025-06-24	39.510	41.000	39.510	41.000	28.974	6,722,083
2025-06-23	38.600	39.790	38.400	39.510	27.921	4,431,998
2025-06-20	39.850	40.380	38.510	38.810	27.427	4,962,932
2025-06-19	39.550	41.060	39.510	39.880	28.183	6,521,867
2025-06-18	39.160	40.090	38.400	39.890	28.190	4,875,624
2025-06-17	40.370	40.370	38.980	39.440	27.872	4,056,234
2025-06-16	38.550	39.990	38.550	39.910	28.204	5,138,526
2025-06-13	41.490	41.680	39.190	39.310	27.780	10,420,543
2025-06-12	44.970	45.500	40.810	42.400	29.964	13,123,798
2025-06-11	45.500	48.270	45.300	45.850	32.402	6,956,294
2025-06-10	46.010	47.410	45.400	45.560	32.197	6,782,675
2025-06-09	47.500	47.800	45.650	45.910	32.444	5,199,276
2025-06-06	48.300	48.880	46.800	47.940	33.879	5,424,269
2025-06-05	46.700	49.570	45.600	48.090	33.985	6,655,027
2025-06-04	46.500	48.010	45.980	46.700	33.002	5,332,231
2025-06-03	42.900	48.200	42.900	46.320	32.734	8,320,016
2025-05-30	45.600	45.780	42.890	43.470	30.720	6,855,853
2025-05-29	45.600	47.080	44.860	45.910	32.444	4,086,364
2025-05-28	47.780	47.780	45.150	45.650	32.260	4,291,366
2025-05-27	65.520	66.270	61.980	64.200	32.564	4,309,006
2025-05-26	66.080	67.500	64.830	65.980	33.466	3,833,388
2025-05-23	69.200	69.200	65.880	66.100	33.527	5,679,311
2025-05-22	72.080	73.680	68.500	68.750	34.872	6,335,996
2025-05-21	72.240	73.500	69.750	72.120	36.581	4,470,571
2025-05-20	74.190	74.400	71.400	72.250	36.647	5,691,466
2025-05-19	74.540	74.740	70.400	73.440	37.250	10,255,118
2025-05-16	66.000	72.700	65.500	71.980	36.510	9,846,242
2025-05-15	67.000	67.200	65.060	65.970	33.461	4,435,712
2025-05-14	68.710	69.100	66.740	66.920	33.943	6,540,585
2025-05-13	70.690	71.180	68.750	69.270	35.135	5,875,888
2025-05-12	69.220	73.000	69.220	70.380	35.698	7,829,536
2025-05-09	69.990	70.730	67.380	68.880	34.937	8,263,673
2025-05-08	69.950	75.350	69.500	70.710	35.866	8,088,159
2025-05-07	72.110	73.000	67.370	71.080	36.053	8,856,113
2025-05-06	67.360	73.350	66.100	72.160	36.601	10,752,126
2025-04-30	65.480	68.550	64.580	68.370	34.679	11,534,050
2025-04-29	60.920	67.110	60.000	65.870	33.411	13,114,327
2025-04-28	62.000	63.630	60.000	60.340	30.606	12,199,713
2025-04-25	60.320	67.000	58.000	64.390	32.660	19,570,583
2025-04-24	56.000	59.600	55.110	59.600	30.230	16,749,208

← NewerPage 6 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.