Jiangsu Yabang Dyestuff Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	4.320	4.320	4.220	4.260	4.260	3,695,809
2022-07-29	4.310	4.330	4.240	4.280	4.280	4,241,909
2022-07-28	4.340	4.360	4.270	4.310	4.310	4,043,986
2022-07-27	4.280	4.330	4.260	4.330	4.330	4,143,671
2022-07-26	4.310	4.330	4.260	4.290	4.290	4,634,900
2022-07-25	4.230	4.350	4.230	4.310	4.310	4,076,700
2022-07-22	4.220	4.340	4.210	4.270	4.270	5,276,300
2022-07-21	4.250	4.350	4.220	4.230	4.230	6,332,500
2022-07-20	4.150	4.280	4.100	4.260	4.260	7,928,200
2022-07-19	4.080	4.150	4.030	4.130	4.130	4,920,200
2022-07-18	3.940	4.080	3.940	4.070	4.070	6,435,200
2022-07-15	4.090	4.130	3.930	3.950	3.950	8,486,300
2022-07-14	4.060	4.170	4.030	4.130	4.130	5,567,600
2022-07-13	4.020	4.070	4.010	4.070	4.070	4,634,900
2022-07-12	4.060	4.080	4.030	4.030	4.030	3,049,900
2022-07-11	4.110	4.130	4.060	4.080	4.080	3,462,600
2022-07-08	4.100	4.150	4.100	4.120	4.120	4,959,600
2022-07-07	4.090	4.130	4.070	4.100	4.100	4,485,820
2022-07-06	4.150	4.170	4.060	4.090	4.090	4,983,700
2022-07-05	4.180	4.210	4.130	4.180	4.180	4,117,200
2022-07-04	4.180	4.190	4.150	4.160	4.160	3,970,500
2022-07-01	4.210	4.210	4.140	4.170	4.170	5,323,600
2022-06-30	4.210	4.250	4.180	4.200	4.200	5,836,551
2022-06-29	4.250	4.290	4.200	4.210	4.210	5,173,800
2022-06-28	4.170	4.330	4.160	4.260	4.260	9,343,488
2022-06-27	4.190	4.220	4.140	4.160	4.160	5,737,774
2022-06-24	4.200	4.210	4.150	4.180	4.180	3,869,600
2022-06-23	4.160	4.200	4.140	4.200	4.200	3,785,100
2022-06-22	4.230	4.260	4.160	4.160	4.160	3,503,509
2022-06-21	4.260	4.280	4.180	4.230	4.230	4,358,400
2022-06-20	4.250	4.300	4.240	4.260	4.260	4,225,604
2022-06-17	4.280	4.360	4.220	4.270	4.270	5,515,400
2022-06-16	4.380	4.440	4.300	4.330	4.330	7,527,812
2022-06-15	4.270	4.700	4.250	4.360	4.360	13,778,885
2022-06-14	4.230	4.270	4.130	4.270	4.270	5,082,100
2022-06-13	4.240	4.300	4.210	4.240	4.240	3,190,812
2022-06-10	4.200	4.290	4.180	4.260	4.260	3,325,300
2022-06-09	4.310	4.310	4.180	4.220	4.220	3,871,588
2022-06-08	4.270	4.330	4.220	4.310	4.310	4,335,500
2022-06-07	4.370	4.370	4.240	4.310	4.310	3,372,600
2022-06-06	4.280	4.360	4.280	4.330	4.330	4,087,400
2022-06-02	4.290	4.320	4.240	4.310	4.310	3,306,600
2022-06-01	4.330	4.380	4.280	4.320	4.320	2,668,800
2022-05-31	4.340	4.350	4.270	4.330	4.330	3,500,400
2022-05-30	4.230	4.350	4.200	4.340	4.340	5,005,500
2022-05-27	4.240	4.260	4.160	4.210	4.210	3,415,800
2022-05-26	4.270	4.280	4.170	4.240	4.240	2,351,695
2022-05-25	4.150	4.300	4.140	4.240	4.240	4,036,300
2022-05-24	4.360	4.360	4.150	4.160	4.160	4,429,900
2022-05-23	4.280	4.370	4.270	4.360	4.360	3,221,100
2022-05-20	4.280	4.310	4.240	4.280	4.280	3,477,300
2022-05-19	4.200	4.320	4.160	4.270	4.270	3,526,600
2022-05-18	4.180	4.300	4.170	4.250	4.250	4,218,600
2022-05-17	4.240	4.240	4.140	4.160	4.160	3,360,900
2022-05-16	4.150	4.240	4.150	4.210	4.210	5,083,700
2022-05-13	4.130	4.180	4.090	4.140	4.140	3,395,800
2022-05-12	4.070	4.170	4.060	4.120	4.120	3,687,392
2022-05-11	4.140	4.220	4.090	4.090	4.090	5,144,800
2022-05-10	4.120	4.160	4.090	4.150	4.150	3,142,400
2022-05-09	4.030	4.220	4.030	4.180	4.180	4,002,500

← NewerPage 18 of 21 · 1,216 trading daysOlder →

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.