Jiangsu Yabang Dyestuff Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.340	2.450	2.310	2.440	2.440	19,300,400
2024-07-22	2.360	2.370	2.290	2.340	2.340	8,052,700
2024-07-19	2.330	2.380	2.280	2.370	2.370	10,127,201
2024-07-18	2.380	2.390	2.260	2.340	2.340	14,652,600
2024-07-17	2.430	2.440	2.370	2.430	2.430	13,952,100
2024-07-16	2.520	2.520	2.380	2.430	2.430	21,465,561
2024-07-15	2.680	2.770	2.460	2.510	2.510	33,443,000
2024-07-12	2.440	2.620	2.390	2.620	2.620	26,289,900
2024-07-11	2.220	2.380	2.220	2.380	2.380	9,009,500
2024-07-10	2.200	2.210	2.150	2.160	2.160	3,711,600
2024-07-09	2.190	2.220	2.130	2.200	2.200	5,045,400
2024-07-08	2.280	2.280	2.180	2.190	2.190	4,553,600
2024-07-05	2.230	2.230	2.230	2.230	2.230	0
2024-07-04	2.340	2.350	2.220	2.230	2.230	6,628,700
2024-07-03	2.360	2.380	2.330	2.350	2.350	3,122,000
2024-07-02	2.310	2.390	2.270	2.360	2.360	5,652,300
2024-07-01	2.260	2.310	2.230	2.300	2.300	4,369,600
2024-06-28	2.270	2.320	2.250	2.260	2.260	4,559,400
2024-06-27	2.310	2.340	2.260	2.260	2.260	5,817,500
2024-06-26	2.220	2.320	2.160	2.310	2.310	6,569,800
2024-06-25	2.220	2.290	2.190	2.240	2.240	7,064,400
2024-06-24	2.280	2.300	2.190	2.200	2.200	6,023,000
2024-06-21	2.330	2.360	2.270	2.310	2.310	4,647,000
2024-06-20	2.340	2.380	2.310	2.320	2.320	6,421,600
2024-06-19	2.400	2.430	2.340	2.360	2.360	5,364,500
2024-06-18	2.330	2.400	2.290	2.370	2.370	5,022,300
2024-06-17	2.380	2.400	2.290	2.300	2.300	4,586,600
2024-06-14	2.380	2.410	2.310	2.390	2.390	4,615,500
2024-06-13	2.490	2.490	2.360	2.380	2.380	6,125,300
2024-06-12	2.370	2.470	2.340	2.460	2.460	7,874,900
2024-06-11	2.360	2.390	2.260	2.370	2.370	7,391,700
2024-06-07	2.230	2.380	2.230	2.360	2.360	11,433,900
2024-06-06	2.360	2.400	2.170	2.230	2.230	14,994,102
2024-06-05	2.420	2.450	2.350	2.380	2.380	7,813,202
2024-06-04	2.520	2.520	2.430	2.450	2.450	7,679,080
2024-06-03	2.620	2.620	2.490	2.520	2.520	9,433,000
2024-05-31	2.620	2.650	2.600	2.620	2.620	5,750,900
2024-05-30	2.660	2.740	2.630	2.660	2.660	9,290,300
2024-05-29	2.640	2.700	2.610	2.650	2.650	6,195,000
2024-05-28	2.700	2.720	2.620	2.650	2.650	6,603,000
2024-05-27	2.750	2.750	2.660	2.710	2.710	6,191,501
2024-05-24	2.730	2.760	2.670	2.690	2.690	8,497,799
2024-05-23	2.790	2.810	2.670	2.690	2.690	14,224,897
2024-05-22	2.840	2.900	2.820	2.850	2.850	8,966,081
2024-05-21	2.930	2.930	2.800	2.820	2.820	11,811,857
2024-05-20	2.960	3.000	2.900	2.910	2.910	13,481,300
2024-05-17	2.870	2.940	2.830	2.940	2.940	14,626,500
2024-05-16	2.850	2.940	2.840	2.850	2.850	14,103,300
2024-05-15	2.810	2.900	2.770	2.860	2.860	13,635,400
2024-05-14	2.850	2.920	2.810	2.840	2.840	15,414,300
2024-05-13	2.900	2.930	2.770	2.810	2.810	19,871,880
2024-05-10	3.040	3.080	2.920	2.940	2.940	26,567,580
2024-05-09	3.130	3.180	2.990	3.030	3.030	44,912,680
2024-05-08	3.290	3.610	3.130	3.250	3.250	65,440,097
2024-05-07	2.950	3.280	2.920	3.280	3.280	39,519,897
2024-05-06	2.800	3.100	2.770	2.980	2.980	42,051,070
2024-04-30	2.700	2.980	2.700	2.870	2.870	44,888,800
2024-04-29	2.630	2.780	2.570	2.710	2.710	33,080,200
2024-04-26	2.670	2.850	2.550	2.850	2.850	25,223,150
2024-04-25	2.350	2.590	2.320	2.590	2.590	13,192,000

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.