Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-26 | 3.610 | 3.680 | 3.610 | 3.660 | 3.660 | 4,037,100 |
| 2023-07-25 | 3.590 | 3.630 | 3.580 | 3.620 | 3.620 | 3,926,805 |
| 2023-07-24 | 3.560 | 3.580 | 3.540 | 3.560 | 3.560 | 4,349,973 |
| 2023-07-21 | 3.510 | 3.570 | 3.510 | 3.540 | 3.540 | 2,502,100 |
| 2023-07-20 | 3.550 | 3.560 | 3.520 | 3.530 | 3.530 | 2,621,800 |
| 2023-07-19 | 3.560 | 3.570 | 3.510 | 3.540 | 3.540 | 2,427,200 |
| 2023-07-18 | 3.530 | 3.550 | 3.480 | 3.530 | 3.530 | 2,760,300 |
| 2023-07-17 | 3.490 | 3.530 | 3.440 | 3.530 | 3.530 | 5,026,200 |
| 2023-07-14 | 3.540 | 3.570 | 3.530 | 3.550 | 3.550 | 2,350,327 |
| 2023-07-13 | 3.520 | 3.570 | 3.510 | 3.540 | 3.540 | 2,548,085 |
| 2023-07-12 | 3.540 | 3.570 | 3.500 | 3.510 | 3.510 | 2,985,300 |
| 2023-07-11 | 3.530 | 3.570 | 3.520 | 3.540 | 3.540 | 2,475,585 |
| 2023-07-10 | 3.580 | 3.580 | 3.520 | 3.530 | 3.530 | 2,529,200 |
| 2023-07-07 | 3.560 | 3.570 | 3.520 | 3.540 | 3.540 | 2,496,000 |
| 2023-07-06 | 3.530 | 3.550 | 3.510 | 3.550 | 3.550 | 2,266,200 |
| 2023-07-05 | 3.560 | 3.590 | 3.520 | 3.530 | 3.530 | 2,714,900 |
| 2023-07-04 | 3.540 | 3.580 | 3.520 | 3.570 | 3.570 | 2,546,500 |
| 2023-07-03 | 3.520 | 3.580 | 3.500 | 3.530 | 3.530 | 3,874,800 |
| 2023-06-30 | 3.430 | 3.510 | 3.430 | 3.480 | 3.480 | 3,944,554 |
| 2023-06-29 | 3.410 | 3.460 | 3.390 | 3.430 | 3.430 | 3,366,054 |
| 2023-06-28 | 3.410 | 3.420 | 3.360 | 3.410 | 3.410 | 4,189,612 |
| 2023-06-27 | 3.370 | 3.420 | 3.350 | 3.390 | 3.390 | 4,175,781 |
| 2023-06-26 | 3.370 | 3.400 | 3.350 | 3.360 | 3.360 | 3,701,620 |
| 2023-06-21 | 3.400 | 3.400 | 3.350 | 3.360 | 3.360 | 3,507,600 |
| 2023-06-20 | 3.420 | 3.440 | 3.370 | 3.390 | 3.390 | 2,658,400 |
| 2023-06-19 | 3.440 | 3.460 | 3.400 | 3.410 | 3.410 | 2,980,800 |
| 2023-06-16 | 3.450 | 3.470 | 3.430 | 3.440 | 3.440 | 3,599,000 |
| 2023-06-15 | 3.510 | 3.530 | 3.410 | 3.440 | 3.440 | 5,028,800 |
| 2023-06-14 | 3.550 | 3.560 | 3.480 | 3.500 | 3.500 | 4,512,300 |
| 2023-06-13 | 3.580 | 3.620 | 3.550 | 3.560 | 3.560 | 2,574,138 |
| 2023-06-12 | 3.620 | 3.620 | 3.520 | 3.580 | 3.580 | 3,168,963 |
| 2023-06-09 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 2,171,900 |
| 2023-06-08 | 3.660 | 3.690 | 3.620 | 3.660 | 3.660 | 3,150,200 |
| 2023-06-07 | 3.650 | 3.700 | 3.640 | 3.670 | 3.670 | 3,687,814 |
| 2023-06-06 | 3.690 | 3.700 | 3.650 | 3.660 | 3.660 | 2,441,800 |
| 2023-06-05 | 3.710 | 3.720 | 3.670 | 3.690 | 3.690 | 2,112,400 |
| 2023-06-02 | 3.670 | 3.750 | 3.650 | 3.710 | 3.710 | 3,958,100 |
| 2023-06-01 | 3.660 | 3.680 | 3.640 | 3.670 | 3.670 | 3,391,900 |
| 2023-05-31 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 2,972,702 |
| 2023-05-30 | 3.650 | 3.720 | 3.620 | 3.680 | 3.680 | 3,940,400 |
| 2023-05-29 | 3.700 | 3.710 | 3.650 | 3.660 | 3.660 | 3,627,800 |
| 2023-05-26 | 3.670 | 3.690 | 3.640 | 3.680 | 3.680 | 4,636,200 |
| 2023-05-25 | 3.650 | 3.680 | 3.620 | 3.660 | 3.660 | 3,260,600 |
| 2023-05-24 | 3.630 | 3.670 | 3.610 | 3.650 | 3.650 | 3,583,200 |
| 2023-05-23 | 3.650 | 3.660 | 3.620 | 3.630 | 3.630 | 1,951,700 |
| 2023-05-22 | 3.660 | 3.670 | 3.630 | 3.650 | 3.650 | 2,675,100 |
| 2023-05-19 | 3.650 | 3.680 | 3.610 | 3.650 | 3.650 | 3,110,500 |
| 2023-05-18 | 3.690 | 3.690 | 3.630 | 3.660 | 3.660 | 2,971,300 |
| 2023-05-17 | 3.610 | 3.720 | 3.610 | 3.680 | 3.680 | 4,194,400 |
| 2023-05-16 | 3.660 | 3.660 | 3.610 | 3.630 | 3.630 | 1,878,600 |
| 2023-05-15 | 3.610 | 3.680 | 3.590 | 3.650 | 3.650 | 3,929,300 |
| 2023-05-12 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 2,563,900 |
| 2023-05-11 | 3.640 | 3.680 | 3.610 | 3.670 | 3.670 | 3,669,100 |
| 2023-05-10 | 3.640 | 3.680 | 3.610 | 3.640 | 3.640 | 2,505,500 |
| 2023-05-09 | 3.650 | 3.680 | 3.610 | 3.640 | 3.640 | 2,652,900 |
| 2023-05-08 | 3.660 | 3.660 | 3.600 | 3.650 | 3.650 | 3,325,800 |
| 2023-05-05 | 3.670 | 3.680 | 3.590 | 3.650 | 3.650 | 3,512,100 |
| 2023-05-04 | 3.620 | 3.680 | 3.610 | 3.660 | 3.660 | 4,116,400 |
| 2023-04-28 | 3.550 | 3.640 | 3.520 | 3.640 | 3.640 | 3,480,315 |
| 2023-04-27 | 3.530 | 3.580 | 3.480 | 3.550 | 3.550 | 4,420,300 |
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.