Wuxi Jinyang New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 37.580 | 40.490 | 37.000 | 39.030 | 19.797 | 10,302,591 |
| 2025-01-20 | 36.900 | 38.680 | 36.100 | 37.530 | 19.036 | 6,385,906 |
| 2025-01-17 | 35.390 | 36.950 | 34.000 | 35.870 | 18.194 | 5,612,071 |
| 2025-01-16 | 34.360 | 35.580 | 34.000 | 34.860 | 17.682 | 4,371,303 |
| 2025-01-15 | 33.500 | 35.300 | 33.200 | 35.290 | 17.900 | 6,152,987 |
| 2025-01-14 | 31.300 | 33.330 | 30.940 | 33.070 | 16.774 | 2,763,894 |
| 2025-01-13 | 30.730 | 31.150 | 29.950 | 30.910 | 15.678 | 1,007,833 |
| 2025-01-10 | 31.480 | 32.000 | 31.020 | 31.030 | 15.739 | 1,508,268 |
| 2025-01-09 | 31.480 | 32.370 | 31.060 | 31.560 | 16.008 | 1,576,460 |
| 2025-01-08 | 30.950 | 31.670 | 30.550 | 31.470 | 15.962 | 1,819,809 |
| 2025-01-07 | 29.850 | 32.000 | 29.850 | 31.320 | 15.886 | 2,741,324 |
| 2025-01-06 | 28.470 | 31.820 | 27.260 | 29.990 | 15.212 | 1,557,578 |
| 2025-01-03 | 29.780 | 30.240 | 28.380 | 28.460 | 14.436 | 1,332,426 |
| 2025-01-02 | 30.980 | 31.270 | 29.500 | 29.780 | 15.105 | 1,491,219 |
| 2024-12-31 | 31.900 | 32.380 | 30.730 | 30.730 | 15.587 | 1,084,859 |
| 2024-12-30 | 31.800 | 32.400 | 31.330 | 31.790 | 16.125 | 940,229 |
| 2024-12-27 | 32.200 | 32.670 | 32.030 | 32.120 | 16.292 | 1,254,586 |
| 2024-12-26 | 31.710 | 33.220 | 31.710 | 32.300 | 16.383 | 1,728,454 |
| 2024-12-25 | 32.920 | 33.080 | 31.620 | 31.620 | 16.038 | 1,621,323 |
| 2024-12-24 | 33.300 | 33.730 | 32.720 | 33.150 | 16.814 | 1,094,451 |
| 2024-12-23 | 35.000 | 35.000 | 33.130 | 33.280 | 16.880 | 1,487,390 |
| 2024-12-20 | 33.660 | 34.400 | 33.510 | 34.280 | 17.388 | 1,559,366 |
| 2024-12-19 | 33.530 | 33.890 | 33.080 | 33.660 | 17.073 | 1,193,614 |
| 2024-12-18 | 33.920 | 34.310 | 33.030 | 33.860 | 17.022 | 1,459,875 |
| 2024-12-17 | 35.600 | 35.650 | 33.820 | 33.920 | 17.053 | 2,118,390 |
| 2024-12-16 | 35.650 | 35.680 | 35.010 | 35.260 | 17.726 | 1,675,751 |
| 2024-12-13 | 36.200 | 36.200 | 35.380 | 35.410 | 17.802 | 2,282,313 |
| 2024-12-12 | 36.360 | 36.480 | 35.680 | 36.220 | 18.209 | 2,627,082 |
| 2024-12-11 | 36.240 | 36.680 | 35.910 | 36.360 | 18.279 | 3,473,629 |
| 2024-12-10 | 38.210 | 38.580 | 36.410 | 36.460 | 18.330 | 6,010,203 |
| 2024-12-09 | 34.700 | 39.880 | 34.560 | 37.220 | 18.712 | 7,264,379 |
| 2024-12-06 | 35.000 | 35.050 | 33.960 | 34.620 | 17.404 | 2,166,166 |
| 2024-12-05 | 34.470 | 35.120 | 34.310 | 34.880 | 17.535 | 1,636,889 |
| 2024-12-04 | 35.250 | 35.380 | 34.140 | 34.420 | 17.304 | 2,236,553 |
| 2024-12-03 | 35.570 | 35.780 | 34.910 | 35.240 | 17.716 | 1,894,296 |
| 2024-12-02 | 35.110 | 35.510 | 34.520 | 35.510 | 17.852 | 2,353,860 |
| 2024-11-29 | 34.840 | 35.390 | 34.120 | 35.080 | 17.636 | 2,137,848 |
| 2024-11-28 | 35.840 | 35.900 | 34.690 | 34.840 | 17.515 | 2,257,056 |
| 2024-11-27 | 34.410 | 35.660 | 33.100 | 35.630 | 17.912 | 3,234,388 |
| 2024-11-26 | 35.000 | 36.350 | 34.350 | 34.480 | 17.334 | 3,657,940 |
| 2024-11-25 | 33.400 | 35.200 | 33.400 | 34.840 | 17.515 | 2,168,233 |
| 2024-11-22 | 35.620 | 35.620 | 33.360 | 33.500 | 16.841 | 2,166,481 |
| 2024-11-21 | 35.430 | 35.860 | 34.860 | 35.590 | 17.892 | 2,618,101 |
| 2024-11-20 | 34.690 | 35.640 | 34.300 | 35.300 | 17.746 | 2,364,195 |
| 2024-11-19 | 33.140 | 34.660 | 32.850 | 34.570 | 17.379 | 2,376,657 |
| 2024-11-18 | 34.260 | 34.460 | 32.830 | 33.080 | 16.630 | 2,090,587 |
| 2024-11-15 | 34.950 | 35.330 | 34.000 | 34.080 | 17.133 | 2,393,603 |
| 2024-11-14 | 36.120 | 37.000 | 34.910 | 35.030 | 17.611 | 3,029,918 |
| 2024-11-13 | 35.900 | 37.180 | 35.050 | 36.310 | 18.254 | 4,027,499 |
| 2024-11-12 | 36.260 | 37.140 | 35.460 | 35.940 | 18.068 | 4,393,651 |
| 2024-11-11 | 34.360 | 36.580 | 34.360 | 36.310 | 18.254 | 4,556,054 |
| 2024-11-08 | 35.000 | 35.800 | 34.700 | 34.870 | 17.530 | 4,710,242 |
| 2024-11-07 | 33.630 | 34.580 | 33.630 | 34.380 | 17.284 | 3,236,945 |
| 2024-11-06 | 33.900 | 35.000 | 33.760 | 34.140 | 17.163 | 5,103,048 |
| 2024-11-05 | 32.940 | 33.790 | 32.630 | 33.730 | 16.957 | 3,199,002 |
| 2024-11-04 | 31.660 | 32.530 | 31.350 | 32.520 | 16.349 | 1,811,562 |
| 2024-11-01 | 32.600 | 33.070 | 31.570 | 31.720 | 15.947 | 2,082,264 |
| 2024-10-31 | 32.820 | 33.300 | 32.400 | 33.000 | 16.590 | 2,107,220 |
| 2024-10-30 | 33.230 | 33.490 | 32.180 | 32.540 | 16.359 | 2,412,547 |
| 2024-10-29 | 34.200 | 34.550 | 33.150 | 33.230 | 16.706 | 2,785,545 |
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.