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
2026-10-20	29.700	30.550	28.630	29.990	29.990	4,566,755
2026-10-19	29.420	29.420	27.660	28.800	28.800	4,720,080
2026-10-16	30.580	30.580	29.180	29.330	29.330	4,544,668
2026-10-15	29.160	30.340	28.940	29.390	29.390	4,308,491
2026-10-14	30.450	30.860	29.610	30.060	30.060	5,480,667
2026-10-13	31.000	31.280	29.040	30.630	30.630	9,176,169
2026-10-12	30.090	31.800	29.600	31.150	31.150	9,831,889
2026-10-09	30.690	30.780	28.980	30.090	30.090	5,677,443
2026-10-08	29.200	31.360	29.000	30.320	30.320	6,513,929
2026-09-30	30.200	30.350	29.160	29.180	29.180	2,466,866
2026-09-29	29.650	30.200	29.030	30.140	30.140	2,732,533
2026-09-28	30.200	30.600	29.140	29.300	29.300	3,991,923
2026-09-24	31.060	31.850	30.100	30.200	30.200	5,151,725
2026-09-23	30.950	31.990	30.510	31.450	31.450	4,793,751
2026-09-22	30.460	31.470	30.330	30.810	30.810	4,794,741
2026-09-21	30.750	31.180	30.250	30.460	30.460	6,285,401
2026-09-18	30.580	31.590	30.240	30.900	30.900	7,615,634
2026-09-17	29.250	30.500	29.060	30.340	30.340	9,108,173
2026-09-16	26.340	29.290	25.870	29.280	29.280	8,682,543
2026-09-15	26.170	27.150	25.880	26.280	26.280	4,742,781
2026-09-14	24.170	26.090	23.840	26.020	26.020	4,723,323
2026-09-11	24.520	24.700	23.470	24.150	24.150	2,556,900
2026-09-10	24.980	25.150	24.650	24.790	24.790	2,205,854
2026-09-09	25.250	25.900	25.100	25.250	25.250	2,491,953
2026-09-08	25.540	25.810	25.020	25.470	25.470	3,420,603
2026-09-07	25.360	26.100	25.250	25.590	25.590	3,848,878
2026-09-04	26.580	26.900	25.200	25.340	25.340	5,478,994
2026-09-03	25.650	27.170	25.540	26.570	26.570	8,442,342
2026-09-02	24.190	25.840	23.920	25.640	25.640	4,730,523
2026-09-01	24.930	24.930	24.180	24.500	24.500	3,033,969
2026-08-31	23.810	24.860	23.750	24.750	24.750	3,209,220
2026-08-28	24.100	24.670	24.000	24.050	24.050	2,660,804
2026-08-27	23.800	24.420	23.700	24.220	24.220	2,091,480
2026-08-26	24.270	24.420	23.710	24.000	24.000	2,453,324
2026-08-25	23.620	24.360	23.260	24.280	24.280	2,899,195
2026-08-24	24.020	24.430	23.320	23.780	23.780	3,208,753
2026-08-21	24.000	24.350	23.620	24.060	24.060	3,213,025
2026-08-20	24.700	24.790	23.950	24.290	24.290	3,261,735
2026-08-19	26.000	26.000	24.070	24.320	24.320	3,924,694
2026-08-18	26.520	26.780	25.720	26.440	26.440	3,740,819
2026-08-17	24.910	26.860	24.720	26.800	26.800	4,758,646
2026-08-14	24.390	25.110	24.250	25.000	25.000	3,540,593
2026-08-13	24.680	25.000	24.240	24.240	24.240	2,726,721
2026-08-12	24.340	24.760	24.200	24.700	24.700	2,585,451
2026-08-11	24.420	24.640	24.080	24.320	24.320	2,540,430
2026-08-10	24.270	24.430	23.980	24.410	24.410	2,633,040
2026-08-07	24.000	24.370	23.630	24.280	24.280	3,670,369
2026-08-06	24.200	24.340	23.520	24.000	24.000	3,805,939
2026-08-05	23.760	24.410	23.400	24.150	24.150	3,319,609
2026-08-04	23.300	23.800	23.060	23.640	23.640	3,454,120
2026-08-03	22.980	23.390	22.420	23.300	23.300	4,302,001
2026-07-31	22.380	23.130	21.880	22.600	22.600	5,404,414
2026-07-30	21.770	22.630	21.410	21.760	21.760	5,511,086
2026-07-29	21.800	22.040	21.200	21.920	21.920	3,618,245
2026-07-28	22.100	22.490	21.650	21.800	21.800	3,367,824
2026-07-27	20.980	22.180	20.880	22.150	22.150	4,258,976
2026-07-24	21.220	21.580	20.730	20.860	20.860	3,488,033
2026-07-23	21.010	21.730	20.600	21.640	21.640	5,663,797
2026-07-22	21.980	22.590	20.630	20.800	20.800	5,947,456
2026-07-21	20.890	21.380	19.030	21.380	21.380	5,724,868

Page 1 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.