Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.350 | 2.590 | 2.320 | 2.590 | 2.590 | 13,192,000 |
| 2024-04-24 | 2.390 | 2.470 | 2.320 | 2.350 | 2.350 | 15,769,500 |
| 2024-04-23 | 2.190 | 2.390 | 2.180 | 2.390 | 2.390 | 6,816,700 |
| 2024-04-22 | 2.250 | 2.270 | 2.140 | 2.170 | 2.170 | 8,389,500 |
| 2024-04-19 | 2.330 | 2.340 | 2.230 | 2.250 | 2.250 | 7,521,000 |
| 2024-04-18 | 2.380 | 2.410 | 2.240 | 2.320 | 2.320 | 11,612,100 |
| 2024-04-17 | 2.290 | 2.430 | 2.220 | 2.380 | 2.380 | 16,111,703 |
| 2024-04-16 | 2.390 | 2.440 | 2.310 | 2.310 | 2.310 | 5,021,200 |
| 2024-04-15 | 2.800 | 2.840 | 2.570 | 2.570 | 2.570 | 14,503,200 |
| 2024-04-12 | 2.760 | 2.910 | 2.760 | 2.850 | 2.850 | 15,822,584 |
| 2024-04-11 | 2.730 | 2.870 | 2.700 | 2.760 | 2.760 | 15,218,800 |
| 2024-04-10 | 2.930 | 3.100 | 2.750 | 2.790 | 2.790 | 23,653,772 |
| 2024-04-09 | 2.850 | 2.960 | 2.790 | 2.880 | 2.880 | 27,572,030 |
| 2024-04-08 | 2.980 | 3.090 | 2.930 | 2.930 | 2.930 | 36,033,300 |
| 2024-04-03 | 3.720 | 3.720 | 3.100 | 3.250 | 3.250 | 63,752,770 |
| 2024-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 6,792,100 |
| 2024-04-01 | 2.830 | 3.090 | 2.820 | 3.090 | 3.090 | 6,930,178 |
| 2024-03-29 | 2.790 | 2.840 | 2.780 | 2.810 | 2.810 | 4,141,000 |
| 2024-03-28 | 2.720 | 2.850 | 2.720 | 2.790 | 2.790 | 8,452,085 |
| 2024-03-27 | 2.820 | 2.850 | 2.710 | 2.730 | 2.730 | 7,343,200 |
| 2024-03-26 | 2.800 | 2.840 | 2.750 | 2.820 | 2.820 | 8,149,900 |
| 2024-03-25 | 2.850 | 2.900 | 2.790 | 2.820 | 2.820 | 7,418,900 |
| 2024-03-22 | 2.930 | 2.950 | 2.830 | 2.860 | 2.860 | 8,191,400 |
| 2024-03-21 | 2.920 | 2.950 | 2.850 | 2.910 | 2.910 | 7,262,300 |
| 2024-03-20 | 2.840 | 2.920 | 2.830 | 2.920 | 2.920 | 7,742,500 |
| 2024-03-19 | 2.820 | 2.880 | 2.820 | 2.830 | 2.830 | 5,258,900 |
| 2024-03-18 | 2.810 | 2.850 | 2.790 | 2.830 | 2.830 | 7,168,776 |
| 2024-03-15 | 2.680 | 2.790 | 2.670 | 2.790 | 2.790 | 8,522,300 |
| 2024-03-14 | 2.700 | 2.740 | 2.640 | 2.700 | 2.700 | 7,650,000 |
| 2024-03-13 | 2.760 | 2.780 | 2.660 | 2.700 | 2.700 | 7,322,000 |
| 2024-03-12 | 2.680 | 2.750 | 2.630 | 2.750 | 2.750 | 8,855,100 |
| 2024-03-11 | 2.620 | 2.680 | 2.590 | 2.680 | 2.680 | 6,112,100 |
| 2024-03-08 | 2.650 | 2.660 | 2.540 | 2.620 | 2.620 | 5,119,800 |
| 2024-03-07 | 2.590 | 2.680 | 2.560 | 2.610 | 2.610 | 7,295,900 |
| 2024-03-06 | 2.540 | 2.620 | 2.500 | 2.580 | 2.580 | 7,799,000 |
| 2024-03-05 | 2.630 | 2.640 | 2.510 | 2.520 | 2.520 | 9,076,600 |
| 2024-03-04 | 2.670 | 2.780 | 2.600 | 2.660 | 2.660 | 7,807,200 |
| 2024-03-01 | 2.660 | 2.720 | 2.580 | 2.690 | 2.690 | 10,863,283 |
| 2024-02-29 | 2.560 | 2.670 | 2.480 | 2.630 | 2.630 | 13,439,883 |
| 2024-02-28 | 2.830 | 2.980 | 2.530 | 2.550 | 2.550 | 22,384,383 |
| 2024-02-27 | 2.720 | 2.810 | 2.690 | 2.800 | 2.800 | 11,787,900 |
| 2024-02-26 | 2.750 | 2.840 | 2.670 | 2.730 | 2.730 | 11,303,836 |
| 2024-02-23 | 2.560 | 2.770 | 2.560 | 2.740 | 2.740 | 12,511,600 |
| 2024-02-22 | 2.540 | 2.590 | 2.470 | 2.570 | 2.570 | 9,927,100 |
| 2024-02-21 | 2.350 | 2.610 | 2.330 | 2.520 | 2.520 | 17,174,431 |
| 2024-02-20 | 2.210 | 2.390 | 2.190 | 2.380 | 2.380 | 15,663,521 |
| 2024-02-19 | 2.110 | 2.250 | 2.090 | 2.220 | 2.220 | 18,870,518 |
| 2024-02-08 | 1.880 | 2.130 | 1.840 | 2.110 | 2.110 | 29,668,533 |
| 2024-02-07 | 2.280 | 2.330 | 2.040 | 2.040 | 2.040 | 18,482,100 |
| 2024-02-06 | 2.270 | 2.390 | 2.270 | 2.270 | 2.270 | 21,213,700 |
| 2024-02-05 | 2.760 | 2.770 | 2.520 | 2.520 | 2.520 | 5,806,800 |
| 2024-02-02 | 3.000 | 3.060 | 2.680 | 2.800 | 2.800 | 14,884,400 |
| 2024-02-01 | 3.040 | 3.090 | 2.900 | 2.970 | 2.970 | 10,588,500 |
| 2024-01-31 | 3.290 | 3.330 | 3.060 | 3.060 | 3.060 | 11,702,126 |
| 2024-01-30 | 3.410 | 3.450 | 3.270 | 3.280 | 3.280 | 8,934,100 |
| 2024-01-29 | 3.570 | 3.570 | 3.430 | 3.440 | 3.440 | 9,501,600 |
| 2024-01-26 | 3.470 | 3.640 | 3.470 | 3.550 | 3.550 | 9,953,117 |
| 2024-01-25 | 3.390 | 3.520 | 3.370 | 3.500 | 3.500 | 10,760,300 |
| 2024-01-24 | 3.340 | 3.460 | 3.240 | 3.400 | 3.400 | 12,662,017 |
| 2024-01-23 | 3.380 | 3.450 | 3.260 | 3.360 | 3.360 | 15,586,533 |
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.