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
2025-04-24	56.000	59.600	55.110	59.600	30.230	16,749,208
2025-04-23	51.640	57.240	51.640	56.000	28.404	13,442,578
2025-04-22	50.410	52.760	49.000	51.640	26.193	10,579,861
2025-04-21	44.440	51.870	44.440	49.700	25.209	12,749,219
2025-04-18	44.270	45.080	43.360	44.440	22.541	3,892,003
2025-04-17	44.370	45.380	43.890	43.900	22.267	3,397,716
2025-04-16	46.270	46.700	43.950	44.370	22.505	4,862,859
2025-04-15	47.200	47.680	45.800	46.520	23.596	5,454,054
2025-04-14	47.250	47.940	46.100	46.230	23.449	5,547,267
2025-04-11	45.000	47.200	45.000	46.330	23.500	5,467,296
2025-04-10	44.940	47.430	44.940	45.210	22.932	6,820,986
2025-04-09	40.320	43.990	37.640	43.430	22.029	7,174,672
2025-04-08	41.050	42.870	40.000	41.290	20.943	6,636,648
2025-04-07	46.000	47.660	40.810	40.810	20.700	8,123,989
2025-04-03	53.630	54.000	50.600	51.010	25.873	5,000,714
2025-04-02	51.600	55.270	51.600	53.920	27.349	6,084,169
2025-04-01	53.110	53.870	51.720	52.110	26.431	3,492,680
2025-03-31	51.950	53.660	50.430	53.450	27.111	6,000,681
2025-03-28	53.300	54.720	52.300	52.680	26.720	3,828,560
2025-03-27	54.570	55.570	53.800	53.840	27.309	3,970,953
2025-03-26	53.800	57.200	53.730	55.170	27.983	6,827,541
2025-03-25	57.110	58.300	53.720	54.250	27.517	7,300,594
2025-03-24	59.110	59.780	55.790	57.350	29.089	6,758,925
2025-03-21	62.510	63.390	58.900	59.110	29.982	8,063,340
2025-03-20	63.030	64.360	61.230	63.740	32.330	6,847,748
2025-03-19	66.660	67.500	62.600	63.440	32.178	8,876,099
2025-03-18	65.770	66.800	62.710	65.300	33.122	9,049,948
2025-03-17	65.300	66.190	62.000	65.440	33.193	10,489,245
2025-03-14	60.830	68.220	58.710	65.930	33.441	17,654,296
2025-03-13	67.970	67.970	59.840	61.550	31.220	14,857,293
2025-03-12	72.250	74.780	67.360	68.500	34.745	15,838,204
2025-03-11	71.510	76.500	69.000	73.220	37.139	14,580,883
2025-03-10	80.060	85.780	75.010	75.340	38.214	15,333,316
2025-03-07	75.980	88.000	75.870	81.610	41.394	16,504,170
2025-03-06	74.610	78.490	71.120	75.550	38.321	15,406,301
2025-03-05	65.000	73.860	63.200	71.520	36.276	17,187,451
2025-03-04	63.000	72.570	63.000	65.620	33.284	15,838,476
2025-03-03	66.550	69.220	63.210	64.450	32.690	11,119,056
2025-02-28	68.880	74.000	63.000	63.550	32.234	11,788,075
2025-02-27	69.560	76.810	68.000	70.500	35.759	11,291,840
2025-02-26	68.710	75.000	64.010	67.680	34.329	13,839,196
2025-02-25	55.360	69.990	55.360	65.400	33.172	12,194,036
2025-02-24	57.900	61.610	53.220	58.480	29.662	15,778,261
2025-02-21	45.160	54.310	44.860	54.310	27.547	10,857,555
2025-02-20	46.930	47.720	44.930	45.260	22.957	11,798,693
2025-02-19	41.570	49.150	40.710	47.520	24.103	14,654,269
2025-02-18	42.450	43.250	40.750	40.960	20.776	2,920,558
2025-02-17	43.270	43.270	40.660	42.080	21.344	3,413,612
2025-02-14	44.070	45.840	42.500	42.650	21.633	3,786,476
2025-02-13	46.650	47.580	43.770	44.080	22.358	7,679,104
2025-02-12	43.610	47.890	42.110	47.130	23.905	8,048,321
2025-02-11	42.510	42.930	41.540	41.930	21.268	2,282,068
2025-02-10	41.750	42.500	40.600	42.300	21.456	3,231,905
2025-02-07	42.010	42.720	40.760	41.710	21.156	4,968,278
2025-02-06	43.300	43.880	41.880	42.450	21.532	5,714,586
2025-02-05	41.280	43.800	40.200	43.300	21.963	4,776,577
2025-01-27	41.220	44.860	40.660	41.150	20.872	7,723,672
2025-01-24	38.500	41.800	38.020	41.290	20.943	9,039,942
2025-01-23	38.000	41.320	36.920	39.080	19.822	10,019,566
2025-01-22	38.890	38.890	36.840	37.350	18.945	6,462,084

← NewerPage 7 of 14 · 803 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.