Wuxi Jinyang New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 34.560 | 34.560 | 33.730 | 34.220 | 17.203 | 2,947,327 |
| 2024-10-25 | 33.560 | 34.820 | 33.140 | 34.410 | 17.299 | 4,288,273 |
| 2024-10-24 | 34.120 | 34.510 | 33.000 | 33.130 | 16.655 | 3,516,422 |
| 2024-10-23 | 34.100 | 36.200 | 33.860 | 34.770 | 17.480 | 5,473,973 |
| 2024-10-22 | 33.580 | 34.100 | 33.170 | 34.090 | 17.138 | 2,948,133 |
| 2024-10-21 | 33.000 | 34.160 | 33.000 | 33.570 | 16.877 | 3,494,262 |
| 2024-10-18 | 31.520 | 33.600 | 31.440 | 32.850 | 16.515 | 2,941,733 |
| 2024-10-17 | 31.700 | 32.220 | 31.580 | 31.590 | 15.881 | 1,524,496 |
| 2024-10-16 | 31.680 | 32.410 | 31.310 | 31.620 | 15.896 | 1,961,912 |
| 2024-10-15 | 32.520 | 33.160 | 31.910 | 32.330 | 16.253 | 2,648,007 |
| 2024-10-14 | 32.010 | 32.500 | 31.250 | 32.500 | 16.339 | 2,442,214 |
| 2024-10-11 | 33.490 | 33.500 | 31.410 | 31.850 | 16.012 | 3,060,205 |
| 2024-10-10 | 33.620 | 34.420 | 32.350 | 33.000 | 16.590 | 3,812,916 |
| 2024-10-09 | 37.870 | 37.880 | 33.000 | 33.000 | 16.590 | 8,077,822 |
| 2024-10-08 | 42.990 | 44.200 | 36.150 | 40.050 | 20.134 | 11,956,208 |
| 2024-09-30 | 32.230 | 37.640 | 32.230 | 37.370 | 18.787 | 13,556,268 |
| 2024-09-27 | 27.500 | 32.230 | 27.030 | 32.230 | 16.203 | 6,915,897 |
| 2024-09-26 | 26.000 | 26.950 | 26.000 | 26.860 | 13.503 | 1,425,193 |
| 2024-09-25 | 25.910 | 26.550 | 25.910 | 26.170 | 13.156 | 1,725,465 |
| 2024-09-24 | 24.880 | 25.680 | 24.800 | 25.680 | 12.910 | 1,308,200 |
| 2024-09-23 | 24.810 | 25.080 | 24.620 | 24.930 | 12.533 | 668,061 |
| 2024-09-20 | 25.520 | 25.520 | 24.830 | 24.890 | 12.513 | 972,027 |
| 2024-09-19 | 25.300 | 25.690 | 25.100 | 25.520 | 12.830 | 1,114,631 |
| 2024-09-18 | 25.400 | 25.540 | 24.610 | 25.230 | 12.684 | 1,047,372 |
| 2024-09-13 | 26.350 | 26.600 | 25.310 | 25.400 | 12.769 | 1,393,275 |
| 2024-09-12 | 26.770 | 27.120 | 26.380 | 26.380 | 13.262 | 1,382,685 |
| 2024-09-11 | 26.030 | 27.170 | 26.000 | 26.870 | 13.508 | 1,782,644 |
| 2024-09-10 | 26.160 | 26.740 | 25.930 | 26.240 | 13.192 | 739,480 |
| 2024-09-09 | 26.580 | 26.750 | 26.050 | 26.190 | 13.166 | 744,200 |
| 2024-09-06 | 27.240 | 27.280 | 26.490 | 26.580 | 13.363 | 1,195,999 |
| 2024-09-05 | 27.440 | 27.770 | 26.930 | 27.160 | 13.654 | 2,115,405 |
| 2024-09-04 | 27.010 | 28.330 | 26.880 | 27.550 | 13.850 | 2,877,513 |
| 2024-09-03 | 26.520 | 27.580 | 26.400 | 27.140 | 13.644 | 1,837,220 |
| 2024-09-02 | 26.510 | 27.250 | 26.420 | 26.510 | 13.327 | 1,667,138 |
| 2024-08-30 | 26.490 | 27.090 | 26.280 | 26.680 | 13.413 | 1,812,905 |
| 2024-08-29 | 25.890 | 26.600 | 25.690 | 26.580 | 13.363 | 1,537,497 |
| 2024-08-28 | 25.420 | 26.160 | 25.230 | 25.820 | 12.980 | 1,170,908 |
| 2024-08-27 | 26.000 | 26.210 | 25.200 | 25.360 | 12.749 | 1,438,586 |
| 2024-08-26 | 25.050 | 26.980 | 25.050 | 26.280 | 13.212 | 2,381,150 |
| 2024-08-23 | 26.020 | 26.300 | 24.970 | 25.050 | 12.593 | 2,082,984 |
| 2024-08-22 | 26.910 | 27.760 | 26.000 | 26.300 | 13.222 | 2,773,279 |
| 2024-08-21 | 25.480 | 27.760 | 25.350 | 26.940 | 13.544 | 2,884,639 |
| 2024-08-20 | 26.150 | 26.480 | 25.500 | 25.570 | 12.855 | 880,138 |
| 2024-08-19 | 26.780 | 26.800 | 26.100 | 26.150 | 13.146 | 1,089,565 |
| 2024-08-16 | 26.730 | 27.120 | 26.490 | 26.780 | 13.463 | 1,019,614 |
| 2024-08-15 | 26.790 | 26.950 | 26.340 | 26.600 | 13.373 | 1,126,128 |
| 2024-08-14 | 26.660 | 26.870 | 26.320 | 26.800 | 13.473 | 1,895,316 |
| 2024-08-13 | 26.030 | 28.090 | 25.730 | 27.020 | 13.584 | 2,610,082 |
| 2024-08-12 | 26.100 | 26.250 | 25.700 | 25.880 | 13.011 | 628,102 |
| 2024-08-09 | 26.310 | 26.670 | 26.100 | 26.130 | 13.136 | 733,836 |
| 2024-08-08 | 27.010 | 27.010 | 25.950 | 26.300 | 13.222 | 1,229,692 |
| 2024-08-07 | 26.810 | 27.260 | 26.690 | 26.780 | 13.463 | 954,513 |
| 2024-08-06 | 26.400 | 26.990 | 26.400 | 26.860 | 13.503 | 1,237,698 |
| 2024-08-05 | 27.150 | 27.680 | 26.300 | 26.300 | 13.222 | 1,324,513 |
| 2024-08-02 | 27.530 | 28.140 | 27.340 | 27.380 | 13.765 | 1,314,939 |
| 2024-08-01 | 27.490 | 28.280 | 27.480 | 27.970 | 14.061 | 1,635,132 |
| 2024-07-31 | 26.850 | 27.640 | 26.720 | 27.580 | 13.865 | 1,784,092 |
| 2024-07-30 | 26.950 | 27.190 | 26.600 | 26.850 | 13.498 | 1,070,080 |
| 2024-07-29 | 26.770 | 27.240 | 26.600 | 27.100 | 13.624 | 1,228,667 |
| 2024-07-26 | 26.500 | 27.190 | 26.410 | 27.010 | 13.579 | 1,897,916 |
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.