Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-26 | 3.440 | 3.590 | 3.430 | 3.520 | 3.520 | 5,341,300 |
| 2023-04-25 | 3.440 | 3.440 | 3.330 | 3.430 | 3.430 | 7,205,815 |
| 2023-04-24 | 3.470 | 3.480 | 3.400 | 3.450 | 3.450 | 4,814,945 |
| 2023-04-21 | 3.530 | 3.540 | 3.440 | 3.470 | 3.470 | 5,246,400 |
| 2023-04-20 | 3.590 | 3.590 | 3.520 | 3.540 | 3.540 | 3,863,800 |
| 2023-04-19 | 3.630 | 3.630 | 3.580 | 3.590 | 3.590 | 3,747,700 |
| 2023-04-18 | 3.690 | 3.690 | 3.620 | 3.630 | 3.630 | 5,526,300 |
| 2023-04-17 | 3.660 | 3.770 | 3.630 | 3.710 | 3.710 | 4,665,624 |
| 2023-04-14 | 3.680 | 3.700 | 3.640 | 3.670 | 3.670 | 4,404,400 |
| 2023-04-13 | 3.670 | 3.700 | 3.660 | 3.680 | 3.680 | 3,243,800 |
| 2023-04-12 | 3.700 | 3.700 | 3.650 | 3.670 | 3.670 | 2,418,000 |
| 2023-04-11 | 3.700 | 3.700 | 3.660 | 3.680 | 3.680 | 3,305,100 |
| 2023-04-10 | 3.740 | 3.740 | 3.670 | 3.710 | 3.710 | 4,829,100 |
| 2023-04-07 | 3.710 | 3.750 | 3.700 | 3.740 | 3.740 | 2,901,200 |
| 2023-04-06 | 3.740 | 3.750 | 3.710 | 3.730 | 3.730 | 3,497,700 |
| 2023-04-04 | 3.810 | 3.810 | 3.730 | 3.760 | 3.760 | 7,304,100 |
| 2023-04-03 | 3.810 | 3.820 | 3.780 | 3.810 | 3.810 | 3,364,500 |
| 2023-03-31 | 3.830 | 3.840 | 3.780 | 3.830 | 3.830 | 5,195,433 |
| 2023-03-30 | 3.840 | 3.850 | 3.780 | 3.830 | 3.830 | 8,034,100 |
| 2023-03-29 | 3.910 | 3.920 | 3.820 | 3.830 | 3.830 | 5,922,288 |
| 2023-03-28 | 3.910 | 3.930 | 3.880 | 3.890 | 3.890 | 3,041,200 |
| 2023-03-27 | 3.940 | 3.940 | 3.870 | 3.920 | 3.920 | 4,714,102 |
| 2023-03-24 | 3.910 | 4.000 | 3.890 | 3.940 | 3.940 | 7,533,100 |
| 2023-03-23 | 3.930 | 3.930 | 3.860 | 3.930 | 3.930 | 4,537,700 |
| 2023-03-22 | 3.800 | 3.960 | 3.800 | 3.920 | 3.920 | 10,514,133 |
| 2023-03-21 | 3.800 | 3.830 | 3.770 | 3.820 | 3.820 | 4,183,688 |
| 2023-03-20 | 3.840 | 3.860 | 3.790 | 3.790 | 3.790 | 4,119,100 |
| 2023-03-17 | 3.850 | 3.880 | 3.790 | 3.850 | 3.850 | 7,695,410 |
| 2023-03-16 | 3.960 | 3.960 | 3.830 | 3.830 | 3.830 | 8,969,200 |
| 2023-03-15 | 3.960 | 4.000 | 3.920 | 3.980 | 3.980 | 8,755,527 |
| 2023-03-14 | 3.950 | 4.030 | 3.880 | 3.980 | 3.980 | 14,423,701 |
| 2023-03-13 | 3.960 | 3.970 | 3.830 | 3.960 | 3.960 | 9,981,300 |
| 2023-03-10 | 3.930 | 3.950 | 3.860 | 3.940 | 3.940 | 6,659,000 |
| 2023-03-09 | 3.900 | 3.950 | 3.870 | 3.940 | 3.940 | 7,631,800 |
| 2023-03-08 | 3.860 | 3.900 | 3.820 | 3.900 | 3.900 | 4,954,169 |
| 2023-03-07 | 3.920 | 3.930 | 3.820 | 3.860 | 3.860 | 6,107,189 |
| 2023-03-06 | 3.930 | 3.930 | 3.880 | 3.910 | 3.910 | 3,552,800 |
| 2023-03-03 | 3.910 | 3.930 | 3.860 | 3.920 | 3.920 | 4,270,800 |
| 2023-03-02 | 3.920 | 3.950 | 3.890 | 3.910 | 3.910 | 3,467,500 |
| 2023-03-01 | 3.880 | 3.940 | 3.880 | 3.920 | 3.920 | 4,948,200 |
| 2023-02-28 | 3.850 | 3.930 | 3.840 | 3.900 | 3.900 | 3,421,100 |
| 2023-02-27 | 3.920 | 3.930 | 3.850 | 3.860 | 3.860 | 3,347,300 |
| 2023-02-24 | 3.910 | 3.940 | 3.880 | 3.930 | 3.930 | 2,255,200 |
| 2023-02-23 | 3.940 | 3.990 | 3.890 | 3.920 | 3.920 | 3,779,022 |
| 2023-02-22 | 3.980 | 4.000 | 3.930 | 3.950 | 3.950 | 2,562,800 |
| 2023-02-21 | 3.970 | 4.010 | 3.900 | 3.970 | 3.970 | 3,590,600 |
| 2023-02-20 | 3.900 | 3.970 | 3.900 | 3.960 | 3.960 | 4,285,400 |
| 2023-02-17 | 3.870 | 3.960 | 3.860 | 3.930 | 3.930 | 4,156,200 |
| 2023-02-16 | 3.950 | 4.000 | 3.860 | 3.880 | 3.880 | 6,046,500 |
| 2023-02-15 | 3.980 | 4.010 | 3.930 | 3.960 | 3.960 | 5,073,200 |
| 2023-02-14 | 4.010 | 4.040 | 3.980 | 3.980 | 3.980 | 2,160,900 |
| 2023-02-13 | 3.990 | 4.000 | 3.960 | 4.000 | 4.000 | 2,907,700 |
| 2023-02-10 | 3.980 | 4.010 | 3.950 | 3.980 | 3.980 | 3,414,400 |
| 2023-02-09 | 3.920 | 3.970 | 3.910 | 3.960 | 3.960 | 2,733,500 |
| 2023-02-08 | 3.940 | 3.970 | 3.920 | 3.930 | 3.930 | 2,686,500 |
| 2023-02-07 | 3.930 | 3.950 | 3.890 | 3.940 | 3.940 | 2,860,700 |
| 2023-02-06 | 3.940 | 3.960 | 3.910 | 3.930 | 3.930 | 3,274,200 |
| 2023-02-03 | 3.920 | 3.960 | 3.890 | 3.940 | 3.940 | 5,029,627 |
| 2023-02-02 | 3.920 | 3.940 | 3.880 | 3.910 | 3.910 | 4,181,800 |
| 2023-02-01 | 3.900 | 3.920 | 3.840 | 3.910 | 3.910 | 6,276,000 |
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.