Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.900 | 3.920 | 3.840 | 3.910 | 3.910 | 6,276,000 |
| 2023-01-31 | 3.810 | 3.880 | 3.780 | 3.870 | 3.870 | 7,178,270 |
| 2023-01-30 | 3.720 | 3.840 | 3.710 | 3.820 | 3.820 | 7,773,440 |
| 2023-01-20 | 3.750 | 3.810 | 3.750 | 3.800 | 3.800 | 3,477,241 |
| 2023-01-19 | 3.740 | 3.780 | 3.710 | 3.780 | 3.780 | 3,238,900 |
| 2023-01-18 | 3.710 | 3.750 | 3.700 | 3.750 | 3.750 | 2,315,500 |
| 2023-01-17 | 3.730 | 3.750 | 3.680 | 3.700 | 3.700 | 2,869,100 |
| 2023-01-16 | 3.690 | 3.740 | 3.670 | 3.730 | 3.730 | 3,022,500 |
| 2023-01-13 | 3.700 | 3.730 | 3.650 | 3.690 | 3.690 | 3,728,500 |
| 2023-01-12 | 3.720 | 3.740 | 3.680 | 3.710 | 3.710 | 3,105,300 |
| 2023-01-11 | 3.750 | 3.770 | 3.690 | 3.690 | 3.690 | 3,446,600 |
| 2023-01-10 | 3.800 | 3.810 | 3.730 | 3.750 | 3.750 | 3,933,600 |
| 2023-01-09 | 3.740 | 3.840 | 3.740 | 3.800 | 3.800 | 4,325,700 |
| 2023-01-06 | 3.770 | 3.810 | 3.730 | 3.740 | 3.740 | 3,404,601 |
| 2023-01-05 | 3.790 | 3.830 | 3.740 | 3.780 | 3.780 | 3,830,200 |
| 2023-01-04 | 3.820 | 3.850 | 3.760 | 3.800 | 3.800 | 4,265,200 |
| 2023-01-03 | 3.680 | 3.860 | 3.680 | 3.800 | 3.800 | 5,818,400 |
| 2022-12-30 | 3.660 | 3.710 | 3.640 | 3.690 | 3.690 | 5,290,540 |
| 2022-12-29 | 3.690 | 3.690 | 3.630 | 3.650 | 3.650 | 2,676,900 |
| 2022-12-28 | 3.730 | 3.750 | 3.660 | 3.680 | 3.680 | 3,178,700 |
| 2022-12-27 | 3.730 | 3.780 | 3.710 | 3.750 | 3.750 | 4,691,300 |
| 2022-12-26 | 3.740 | 3.770 | 3.700 | 3.710 | 3.710 | 3,043,400 |
| 2022-12-23 | 3.730 | 3.790 | 3.670 | 3.740 | 3.740 | 3,031,600 |
| 2022-12-22 | 3.850 | 3.850 | 3.720 | 3.740 | 3.740 | 2,690,700 |
| 2022-12-21 | 3.840 | 3.850 | 3.780 | 3.820 | 3.820 | 2,177,800 |
| 2022-12-20 | 3.820 | 3.890 | 3.780 | 3.830 | 3.830 | 2,785,900 |
| 2022-12-19 | 3.910 | 3.930 | 3.810 | 3.810 | 3.810 | 4,275,500 |
| 2022-12-16 | 3.940 | 3.950 | 3.890 | 3.890 | 3.890 | 4,441,800 |
| 2022-12-15 | 3.940 | 4.000 | 3.940 | 3.950 | 3.950 | 3,064,400 |
| 2022-12-14 | 4.000 | 4.010 | 3.960 | 3.970 | 3.970 | 2,643,792 |
| 2022-12-13 | 4.020 | 4.040 | 3.960 | 4.000 | 4.000 | 3,211,100 |
| 2022-12-12 | 4.030 | 4.060 | 3.980 | 3.990 | 3.990 | 3,984,500 |
| 2022-12-09 | 4.050 | 4.070 | 3.990 | 4.030 | 4.030 | 4,102,500 |
| 2022-12-08 | 4.100 | 4.120 | 4.020 | 4.050 | 4.050 | 3,558,800 |
| 2022-12-07 | 4.090 | 4.100 | 4.040 | 4.080 | 4.080 | 3,579,700 |
| 2022-12-06 | 4.120 | 4.150 | 4.080 | 4.100 | 4.100 | 4,371,300 |
| 2022-12-05 | 4.090 | 4.140 | 4.090 | 4.130 | 4.130 | 4,729,000 |
| 2022-12-02 | 4.060 | 4.100 | 4.020 | 4.090 | 4.090 | 4,402,088 |
| 2022-12-01 | 4.080 | 4.110 | 4.020 | 4.040 | 4.040 | 3,497,500 |
| 2022-11-30 | 4.060 | 4.180 | 4.040 | 4.060 | 4.060 | 5,031,500 |
| 2022-11-29 | 4.000 | 4.110 | 3.990 | 4.090 | 4.090 | 4,621,588 |
| 2022-11-28 | 4.030 | 4.030 | 3.920 | 3.990 | 3.990 | 4,100,800 |
| 2022-11-25 | 4.040 | 4.070 | 4.020 | 4.050 | 4.050 | 3,267,200 |
| 2022-11-24 | 4.050 | 4.110 | 4.020 | 4.060 | 4.060 | 2,578,200 |
| 2022-11-23 | 4.120 | 4.130 | 4.010 | 4.050 | 4.050 | 4,193,500 |
| 2022-11-22 | 4.120 | 4.230 | 4.080 | 4.100 | 4.100 | 5,976,400 |
| 2022-11-21 | 4.150 | 4.190 | 4.120 | 4.130 | 4.130 | 5,636,455 |
| 2022-11-18 | 4.270 | 4.270 | 4.150 | 4.180 | 4.180 | 10,337,200 |
| 2022-11-17 | 4.050 | 4.380 | 4.010 | 4.260 | 4.260 | 21,174,200 |
| 2022-11-16 | 4.030 | 4.080 | 4.010 | 4.030 | 4.030 | 4,340,400 |
| 2022-11-15 | 4.010 | 4.060 | 4.010 | 4.050 | 4.050 | 5,816,400 |
| 2022-11-14 | 4.030 | 4.090 | 4.010 | 4.030 | 4.030 | 6,150,500 |
| 2022-11-11 | 4.060 | 4.080 | 3.970 | 4.000 | 4.000 | 6,861,000 |
| 2022-11-10 | 4.010 | 4.040 | 3.970 | 4.000 | 4.000 | 7,012,300 |
| 2022-11-09 | 4.070 | 4.120 | 4.010 | 4.040 | 4.040 | 7,708,700 |
| 2022-11-08 | 4.040 | 4.080 | 3.970 | 4.030 | 4.030 | 9,645,069 |
| 2022-11-07 | 3.990 | 4.050 | 3.920 | 4.000 | 4.000 | 11,118,400 |
| 2022-11-04 | 3.930 | 4.180 | 3.880 | 3.960 | 3.960 | 20,271,079 |
| 2022-11-03 | 4.000 | 4.110 | 3.840 | 3.880 | 3.880 | 23,381,769 |
| 2022-11-02 | 3.590 | 3.960 | 3.590 | 3.960 | 3.960 | 7,597,202 |
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.