Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 3.800 | 3.870 | 3.710 | 3.710 | 3.710 | 9,536,301 |
| 2024-01-18 | 3.950 | 3.980 | 3.740 | 3.830 | 3.830 | 14,840,600 |
| 2024-01-17 | 4.070 | 4.110 | 3.930 | 3.950 | 3.950 | 11,552,100 |
| 2024-01-16 | 4.100 | 4.150 | 4.010 | 4.060 | 4.060 | 10,934,400 |
| 2024-01-15 | 4.030 | 4.130 | 4.010 | 4.080 | 4.080 | 6,981,200 |
| 2024-01-12 | 4.100 | 4.140 | 4.030 | 4.050 | 4.050 | 9,530,001 |
| 2024-01-11 | 4.050 | 4.120 | 4.030 | 4.100 | 4.100 | 10,030,800 |
| 2024-01-10 | 4.090 | 4.090 | 3.980 | 4.000 | 4.000 | 9,387,200 |
| 2024-01-09 | 4.060 | 4.130 | 4.010 | 4.060 | 4.060 | 10,718,000 |
| 2024-01-08 | 4.160 | 4.190 | 4.030 | 4.060 | 4.060 | 15,116,400 |
| 2024-01-05 | 4.250 | 4.260 | 4.110 | 4.140 | 4.140 | 22,525,700 |
| 2024-01-04 | 4.230 | 4.290 | 4.180 | 4.270 | 4.270 | 16,622,500 |
| 2024-01-03 | 4.320 | 4.330 | 4.220 | 4.260 | 4.260 | 20,663,600 |
| 2024-01-02 | 4.220 | 4.380 | 4.210 | 4.360 | 4.360 | 38,151,994 |
| 2023-12-29 | 4.170 | 4.450 | 4.150 | 4.230 | 4.230 | 39,780,994 |
| 2023-12-28 | 4.210 | 4.230 | 4.120 | 4.220 | 4.220 | 34,903,900 |
| 2023-12-27 | 4.310 | 4.350 | 4.170 | 4.250 | 4.250 | 58,506,427 |
| 2023-12-26 | 4.020 | 4.420 | 3.950 | 4.420 | 4.420 | 34,276,300 |
| 2023-12-25 | 4.050 | 4.080 | 3.920 | 4.020 | 4.020 | 23,763,600 |
| 2023-12-22 | 4.160 | 4.300 | 4.010 | 4.050 | 4.050 | 40,254,530 |
| 2023-12-21 | 3.810 | 4.200 | 3.770 | 4.110 | 4.110 | 34,545,637 |
| 2023-12-20 | 3.860 | 3.900 | 3.820 | 3.820 | 3.820 | 4,461,700 |
| 2023-12-19 | 3.800 | 3.860 | 3.780 | 3.860 | 3.860 | 4,301,087 |
| 2023-12-18 | 3.860 | 3.900 | 3.800 | 3.810 | 3.810 | 4,425,800 |
| 2023-12-15 | 3.840 | 3.900 | 3.840 | 3.870 | 3.870 | 5,233,800 |
| 2023-12-14 | 3.860 | 3.900 | 3.840 | 3.860 | 3.860 | 4,784,774 |
| 2023-12-13 | 3.860 | 3.930 | 3.820 | 3.880 | 3.880 | 7,510,100 |
| 2023-12-12 | 3.810 | 3.860 | 3.800 | 3.860 | 3.860 | 8,847,500 |
| 2023-12-11 | 3.760 | 3.860 | 3.750 | 3.830 | 3.830 | 10,628,433 |
| 2023-12-08 | 3.920 | 3.940 | 3.770 | 3.770 | 3.770 | 8,776,300 |
| 2023-12-07 | 3.930 | 3.980 | 3.910 | 3.930 | 3.930 | 5,984,900 |
| 2023-12-06 | 3.940 | 3.990 | 3.920 | 3.950 | 3.950 | 6,023,233 |
| 2023-12-05 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 5,778,700 |
| 2023-12-04 | 3.980 | 4.020 | 3.950 | 4.000 | 4.000 | 9,764,900 |
| 2023-12-01 | 3.920 | 3.990 | 3.890 | 3.960 | 3.960 | 8,353,600 |
| 2023-11-30 | 3.980 | 3.990 | 3.890 | 3.920 | 3.920 | 5,502,800 |
| 2023-11-29 | 4.020 | 4.040 | 3.950 | 3.980 | 3.980 | 5,707,600 |
| 2023-11-28 | 3.970 | 4.040 | 3.960 | 4.020 | 4.020 | 7,966,120 |
| 2023-11-27 | 4.030 | 4.040 | 3.960 | 3.980 | 3.980 | 6,141,600 |
| 2023-11-24 | 4.050 | 4.070 | 4.010 | 4.040 | 4.040 | 6,178,402 |
| 2023-11-23 | 4.040 | 4.050 | 4.010 | 4.050 | 4.050 | 4,746,002 |
| 2023-11-22 | 4.030 | 4.070 | 4.020 | 4.040 | 4.040 | 4,787,800 |
| 2023-11-21 | 4.060 | 4.080 | 4.020 | 4.050 | 4.050 | 4,482,000 |
| 2023-11-20 | 4.040 | 4.070 | 4.020 | 4.060 | 4.060 | 5,765,900 |
| 2023-11-17 | 4.000 | 4.040 | 3.990 | 4.040 | 4.040 | 7,976,019 |
| 2023-11-16 | 4.030 | 4.050 | 4.000 | 4.020 | 4.020 | 4,268,400 |
| 2023-11-15 | 4.080 | 4.100 | 4.010 | 4.050 | 4.050 | 5,283,500 |
| 2023-11-14 | 4.050 | 4.090 | 4.020 | 4.050 | 4.050 | 6,992,502 |
| 2023-11-13 | 4.020 | 4.070 | 3.970 | 4.070 | 4.070 | 9,051,900 |
| 2023-11-10 | 3.990 | 4.010 | 3.940 | 4.010 | 4.010 | 8,757,900 |
| 2023-11-09 | 4.010 | 4.010 | 3.940 | 3.990 | 3.990 | 7,380,000 |
| 2023-11-08 | 4.020 | 4.040 | 3.950 | 3.990 | 3.990 | 7,440,100 |
| 2023-11-07 | 3.940 | 4.020 | 3.920 | 4.000 | 4.000 | 8,988,800 |
| 2023-11-06 | 3.960 | 3.970 | 3.920 | 3.940 | 3.940 | 6,035,400 |
| 2023-11-03 | 3.950 | 3.970 | 3.930 | 3.950 | 3.950 | 7,840,300 |
| 2023-11-02 | 3.960 | 3.980 | 3.910 | 3.970 | 3.970 | 8,581,900 |
| 2023-11-01 | 3.930 | 3.960 | 3.900 | 3.950 | 3.950 | 9,459,800 |
| 2023-10-31 | 3.900 | 3.930 | 3.880 | 3.920 | 3.920 | 7,100,800 |
| 2023-10-30 | 3.830 | 3.950 | 3.830 | 3.900 | 3.900 | 9,970,600 |
| 2023-10-27 | 3.810 | 3.870 | 3.800 | 3.860 | 3.860 | 8,461,520 |
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.