Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 3.800 | 3.840 | 3.750 | 3.830 | 3.830 | 7,107,213 |
| 2023-10-25 | 3.760 | 3.810 | 3.730 | 3.800 | 3.800 | 9,186,720 |
| 2023-10-24 | 3.540 | 3.740 | 3.540 | 3.740 | 3.740 | 10,319,700 |
| 2023-10-23 | 3.670 | 3.670 | 3.530 | 3.570 | 3.570 | 4,938,702 |
| 2023-10-20 | 3.630 | 3.670 | 3.610 | 3.650 | 3.650 | 3,619,400 |
| 2023-10-19 | 3.620 | 3.710 | 3.580 | 3.650 | 3.650 | 5,203,818 |
| 2023-10-18 | 3.720 | 3.720 | 3.630 | 3.630 | 3.630 | 3,032,906 |
| 2023-10-17 | 3.720 | 3.750 | 3.680 | 3.720 | 3.720 | 3,675,013 |
| 2023-10-16 | 3.660 | 3.720 | 3.630 | 3.680 | 3.680 | 4,652,900 |
| 2023-10-13 | 3.740 | 3.750 | 3.640 | 3.660 | 3.660 | 5,444,500 |
| 2023-10-12 | 3.740 | 3.750 | 3.700 | 3.750 | 3.750 | 4,404,900 |
| 2023-10-11 | 3.750 | 3.750 | 3.700 | 3.710 | 3.710 | 5,433,500 |
| 2023-10-10 | 3.740 | 3.780 | 3.720 | 3.730 | 3.730 | 4,595,600 |
| 2023-10-09 | 3.820 | 3.830 | 3.730 | 3.750 | 3.750 | 6,428,800 |
| 2023-09-28 | 3.770 | 3.830 | 3.770 | 3.830 | 3.830 | 8,545,400 |
| 2023-09-27 | 3.780 | 3.810 | 3.750 | 3.770 | 3.770 | 9,433,800 |
| 2023-09-26 | 3.810 | 3.820 | 3.760 | 3.800 | 3.800 | 7,346,200 |
| 2023-09-25 | 3.830 | 3.840 | 3.780 | 3.820 | 3.820 | 5,179,800 |
| 2023-09-22 | 3.770 | 3.820 | 3.770 | 3.820 | 3.820 | 8,091,700 |
| 2023-09-21 | 3.770 | 3.790 | 3.730 | 3.780 | 3.780 | 5,686,600 |
| 2023-09-20 | 3.780 | 3.800 | 3.750 | 3.780 | 3.780 | 3,702,800 |
| 2023-09-19 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 3,599,200 |
| 2023-09-18 | 3.780 | 3.830 | 3.730 | 3.820 | 3.820 | 5,349,700 |
| 2023-09-15 | 3.810 | 3.810 | 3.760 | 3.800 | 3.800 | 6,570,200 |
| 2023-09-14 | 3.800 | 3.820 | 3.760 | 3.800 | 3.800 | 4,883,600 |
| 2023-09-13 | 3.820 | 3.840 | 3.760 | 3.810 | 3.810 | 5,591,005 |
| 2023-09-12 | 3.840 | 3.840 | 3.790 | 3.820 | 3.820 | 5,676,000 |
| 2023-09-11 | 3.800 | 3.860 | 3.780 | 3.830 | 3.830 | 7,435,900 |
| 2023-09-08 | 3.820 | 3.830 | 3.770 | 3.810 | 3.810 | 5,749,900 |
| 2023-09-07 | 3.860 | 3.870 | 3.790 | 3.810 | 3.810 | 6,712,900 |
| 2023-09-06 | 3.790 | 3.890 | 3.790 | 3.870 | 3.870 | 9,308,800 |
| 2023-09-05 | 3.810 | 3.860 | 3.770 | 3.820 | 3.820 | 10,499,522 |
| 2023-09-04 | 3.780 | 3.810 | 3.750 | 3.810 | 3.810 | 6,056,100 |
| 2023-09-01 | 3.740 | 3.770 | 3.720 | 3.770 | 3.770 | 6,439,200 |
| 2023-08-31 | 3.790 | 3.790 | 3.700 | 3.750 | 3.750 | 5,667,700 |
| 2023-08-30 | 3.780 | 3.800 | 3.760 | 3.770 | 3.770 | 5,249,800 |
| 2023-08-29 | 3.690 | 3.790 | 3.680 | 3.780 | 3.780 | 5,852,100 |
| 2023-08-28 | 3.810 | 3.840 | 3.680 | 3.700 | 3.700 | 7,103,810 |
| 2023-08-25 | 3.650 | 3.770 | 3.620 | 3.650 | 3.650 | 5,591,000 |
| 2023-08-24 | 3.660 | 3.710 | 3.630 | 3.650 | 3.650 | 2,909,700 |
| 2023-08-23 | 3.700 | 3.730 | 3.650 | 3.660 | 3.660 | 3,875,700 |
| 2023-08-22 | 3.740 | 3.780 | 3.680 | 3.740 | 3.740 | 5,278,000 |
| 2023-08-21 | 3.730 | 3.800 | 3.730 | 3.750 | 3.750 | 3,294,900 |
| 2023-08-18 | 3.760 | 3.800 | 3.740 | 3.750 | 3.750 | 3,558,300 |
| 2023-08-17 | 3.670 | 3.780 | 3.670 | 3.780 | 3.780 | 5,238,800 |
| 2023-08-16 | 3.740 | 3.760 | 3.690 | 3.700 | 3.700 | 2,398,700 |
| 2023-08-15 | 3.730 | 3.790 | 3.730 | 3.750 | 3.750 | 4,166,300 |
| 2023-08-14 | 3.660 | 3.780 | 3.630 | 3.730 | 3.730 | 5,237,700 |
| 2023-08-11 | 3.720 | 3.730 | 3.660 | 3.660 | 3.660 | 3,455,683 |
| 2023-08-10 | 3.700 | 3.730 | 3.670 | 3.710 | 3.710 | 2,768,600 |
| 2023-08-09 | 3.720 | 3.750 | 3.670 | 3.680 | 3.680 | 3,273,800 |
| 2023-08-08 | 3.700 | 3.730 | 3.650 | 3.730 | 3.730 | 3,425,500 |
| 2023-08-07 | 3.710 | 3.720 | 3.670 | 3.690 | 3.690 | 3,378,023 |
| 2023-08-04 | 3.820 | 3.820 | 3.700 | 3.720 | 3.720 | 5,733,300 |
| 2023-08-03 | 3.840 | 3.840 | 3.770 | 3.810 | 3.810 | 6,515,400 |
| 2023-08-02 | 3.770 | 3.830 | 3.750 | 3.820 | 3.820 | 7,433,800 |
| 2023-08-01 | 3.790 | 3.790 | 3.730 | 3.770 | 3.770 | 4,591,400 |
| 2023-07-31 | 3.710 | 3.780 | 3.700 | 3.760 | 3.760 | 6,733,177 |
| 2023-07-28 | 3.660 | 3.710 | 3.640 | 3.700 | 3.700 | 4,010,800 |
| 2023-07-27 | 3.640 | 3.700 | 3.640 | 3.660 | 3.660 | 4,294,700 |
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.