Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.500 | 3.620 | 3.500 | 3.600 | 3.600 | 5,719,000 |
| 2022-10-31 | 3.560 | 3.590 | 3.500 | 3.510 | 3.510 | 6,727,050 |
| 2022-10-28 | 3.790 | 3.790 | 3.570 | 3.590 | 3.590 | 8,172,902 |
| 2022-10-27 | 3.760 | 3.830 | 3.750 | 3.780 | 3.780 | 6,902,200 |
| 2022-10-26 | 3.740 | 3.850 | 3.710 | 3.760 | 3.760 | 11,552,700 |
| 2022-10-25 | 3.740 | 3.990 | 3.630 | 3.800 | 3.800 | 13,988,940 |
| 2022-10-24 | 3.850 | 3.870 | 3.700 | 3.730 | 3.730 | 4,457,100 |
| 2022-10-21 | 3.840 | 3.870 | 3.800 | 3.830 | 3.830 | 3,550,000 |
| 2022-10-20 | 3.860 | 3.890 | 3.800 | 3.820 | 3.820 | 2,825,500 |
| 2022-10-19 | 3.890 | 3.890 | 3.830 | 3.840 | 3.840 | 3,077,200 |
| 2022-10-18 | 3.900 | 3.940 | 3.870 | 3.880 | 3.880 | 2,255,700 |
| 2022-10-17 | 3.800 | 3.940 | 3.790 | 3.910 | 3.910 | 4,020,300 |
| 2022-10-14 | 3.780 | 3.850 | 3.780 | 3.830 | 3.830 | 4,178,400 |
| 2022-10-13 | 3.720 | 3.810 | 3.700 | 3.780 | 3.780 | 4,641,800 |
| 2022-10-12 | 3.650 | 3.760 | 3.640 | 3.750 | 3.750 | 4,362,700 |
| 2022-10-11 | 3.710 | 3.710 | 3.600 | 3.670 | 3.670 | 3,658,200 |
| 2022-10-10 | 3.720 | 3.750 | 3.640 | 3.680 | 3.680 | 5,436,700 |
| 2022-09-30 | 3.680 | 3.760 | 3.670 | 3.700 | 3.700 | 5,783,700 |
| 2022-09-29 | 3.750 | 3.790 | 3.660 | 3.700 | 3.700 | 7,072,613 |
| 2022-09-28 | 3.900 | 3.900 | 3.680 | 3.710 | 3.710 | 6,107,713 |
| 2022-09-27 | 3.770 | 3.890 | 3.730 | 3.880 | 3.880 | 6,393,800 |
| 2022-09-26 | 3.990 | 4.040 | 3.740 | 3.770 | 3.770 | 12,069,100 |
| 2022-09-23 | 4.100 | 4.170 | 4.020 | 4.040 | 4.040 | 3,650,900 |
| 2022-09-22 | 4.120 | 4.230 | 4.120 | 4.130 | 4.130 | 3,996,300 |
| 2022-09-21 | 4.150 | 4.220 | 4.050 | 4.170 | 4.170 | 5,347,579 |
| 2022-09-20 | 4.050 | 4.180 | 4.040 | 4.090 | 4.090 | 4,605,400 |
| 2022-09-19 | 4.100 | 4.160 | 3.970 | 4.050 | 4.050 | 6,648,800 |
| 2022-09-16 | 4.240 | 4.240 | 4.100 | 4.110 | 4.110 | 4,173,300 |
| 2022-09-15 | 4.300 | 4.350 | 4.180 | 4.220 | 4.220 | 5,267,500 |
| 2022-09-14 | 4.310 | 4.320 | 4.260 | 4.300 | 4.300 | 4,193,900 |
| 2022-09-13 | 4.350 | 4.400 | 4.310 | 4.340 | 4.340 | 3,525,400 |
| 2022-09-09 | 4.420 | 4.420 | 4.320 | 4.350 | 4.350 | 3,875,400 |
| 2022-09-08 | 4.460 | 4.460 | 4.330 | 4.380 | 4.380 | 4,525,600 |
| 2022-09-07 | 4.480 | 4.520 | 4.400 | 4.440 | 4.440 | 4,036,200 |
| 2022-09-06 | 4.400 | 4.570 | 4.380 | 4.470 | 4.470 | 6,760,000 |
| 2022-09-05 | 4.300 | 4.410 | 4.290 | 4.380 | 4.380 | 5,472,400 |
| 2022-09-02 | 4.290 | 4.330 | 4.260 | 4.300 | 4.300 | 5,714,900 |
| 2022-09-01 | 4.350 | 4.380 | 4.250 | 4.280 | 4.280 | 3,903,800 |
| 2022-08-31 | 4.430 | 4.430 | 4.280 | 4.330 | 4.330 | 6,082,200 |
| 2022-08-30 | 4.360 | 4.450 | 4.330 | 4.410 | 4.410 | 3,782,500 |
| 2022-08-29 | 4.260 | 4.380 | 4.160 | 4.370 | 4.370 | 6,888,888 |
| 2022-08-26 | 4.360 | 4.400 | 4.280 | 4.300 | 4.300 | 3,593,400 |
| 2022-08-25 | 4.360 | 4.370 | 4.250 | 4.370 | 4.370 | 4,521,200 |
| 2022-08-24 | 4.460 | 4.460 | 4.320 | 4.330 | 4.330 | 3,855,088 |
| 2022-08-23 | 4.500 | 4.530 | 4.410 | 4.440 | 4.440 | 4,018,200 |
| 2022-08-22 | 4.390 | 4.490 | 4.390 | 4.470 | 4.470 | 4,964,100 |
| 2022-08-19 | 4.400 | 4.610 | 4.400 | 4.460 | 4.460 | 6,653,609 |
| 2022-08-18 | 4.330 | 4.550 | 4.320 | 4.450 | 4.450 | 9,693,210 |
| 2022-08-17 | 4.370 | 4.450 | 4.340 | 4.350 | 4.350 | 3,441,700 |
| 2022-08-16 | 4.350 | 4.400 | 4.320 | 4.400 | 4.400 | 4,082,400 |
| 2022-08-15 | 4.430 | 4.430 | 4.320 | 4.370 | 4.370 | 3,131,375 |
| 2022-08-12 | 4.360 | 4.440 | 4.320 | 4.370 | 4.370 | 5,470,600 |
| 2022-08-11 | 4.300 | 4.380 | 4.300 | 4.360 | 4.360 | 4,307,200 |
| 2022-08-10 | 4.340 | 4.360 | 4.280 | 4.290 | 4.290 | 3,129,500 |
| 2022-08-09 | 4.300 | 4.360 | 4.240 | 4.340 | 4.340 | 4,303,200 |
| 2022-08-08 | 4.210 | 4.310 | 4.190 | 4.290 | 4.290 | 4,279,263 |
| 2022-08-05 | 4.210 | 4.250 | 4.160 | 4.230 | 4.230 | 3,358,600 |
| 2022-08-04 | 4.080 | 4.230 | 4.080 | 4.220 | 4.220 | 6,025,900 |
| 2022-08-03 | 4.060 | 4.230 | 4.060 | 4.070 | 4.070 | 4,609,800 |
| 2022-08-02 | 4.250 | 4.260 | 4.030 | 4.090 | 4.090 | 5,353,560 |
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.