Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.980 | 4.100 | 3.920 | 4.080 | 4.080 | 4,952,700 |
| 2022-05-05 | 4.080 | 4.120 | 3.960 | 4.050 | 4.050 | 4,990,122 |
| 2022-04-29 | 3.880 | 4.060 | 3.860 | 4.030 | 4.030 | 8,511,600 |
| 2022-04-28 | 3.890 | 3.950 | 3.750 | 3.840 | 3.840 | 5,618,600 |
| 2022-04-27 | 3.820 | 3.950 | 3.730 | 3.910 | 3.910 | 8,386,800 |
| 2022-04-26 | 4.170 | 4.280 | 3.920 | 3.920 | 3.920 | 8,638,800 |
| 2022-04-25 | 4.520 | 4.520 | 4.130 | 4.170 | 4.170 | 9,075,000 |
| 2022-04-22 | 4.530 | 4.570 | 4.450 | 4.530 | 4.530 | 4,442,800 |
| 2022-04-21 | 4.750 | 4.770 | 4.520 | 4.530 | 4.530 | 7,539,232 |
| 2022-04-20 | 4.840 | 4.930 | 4.720 | 4.740 | 4.740 | 6,071,600 |
| 2022-04-19 | 4.720 | 4.830 | 4.690 | 4.800 | 4.800 | 5,470,700 |
| 2022-04-18 | 4.640 | 4.750 | 4.610 | 4.730 | 4.730 | 6,090,600 |
| 2022-04-15 | 4.900 | 4.900 | 4.680 | 4.700 | 4.700 | 9,361,400 |
| 2022-04-14 | 4.850 | 4.920 | 4.800 | 4.880 | 4.880 | 5,507,000 |
| 2022-04-13 | 4.940 | 4.950 | 4.830 | 4.830 | 4.830 | 5,970,300 |
| 2022-04-12 | 4.830 | 4.960 | 4.780 | 4.940 | 4.940 | 8,849,200 |
| 2022-04-11 | 4.990 | 5.070 | 4.820 | 4.850 | 4.850 | 11,655,900 |
| 2022-04-08 | 5.000 | 5.090 | 4.900 | 4.970 | 4.970 | 12,607,927 |
| 2022-04-07 | 5.150 | 5.190 | 4.920 | 4.930 | 4.930 | 18,153,100 |
| 2022-04-06 | 5.170 | 5.290 | 5.130 | 5.170 | 5.170 | 15,019,832 |
| 2022-04-01 | 5.160 | 5.320 | 5.130 | 5.200 | 5.200 | 16,085,800 |
| 2022-03-31 | 5.220 | 5.320 | 5.160 | 5.190 | 5.190 | 19,373,000 |
| 2022-03-30 | 5.370 | 5.450 | 5.220 | 5.330 | 5.330 | 27,409,001 |
| 2022-03-29 | 5.110 | 5.740 | 5.070 | 5.460 | 5.460 | 47,531,232 |
| 2022-03-28 | 5.110 | 5.500 | 5.110 | 5.220 | 5.220 | 53,952,200 |
| 2022-03-25 | 5.150 | 5.680 | 5.060 | 5.680 | 5.680 | 61,788,175 |
| 2022-03-24 | 4.680 | 5.160 | 4.600 | 5.160 | 5.160 | 23,038,700 |
| 2022-03-23 | 4.680 | 4.730 | 4.670 | 4.690 | 4.690 | 1,906,400 |
| 2022-03-22 | 4.670 | 4.730 | 4.650 | 4.730 | 4.730 | 2,776,800 |
| 2022-03-21 | 4.710 | 4.730 | 4.640 | 4.710 | 4.710 | 2,533,000 |
| 2022-03-18 | 4.600 | 4.740 | 4.570 | 4.710 | 4.710 | 3,340,100 |
| 2022-03-17 | 4.660 | 4.690 | 4.570 | 4.610 | 4.610 | 4,279,600 |
| 2022-03-16 | 4.550 | 4.670 | 4.410 | 4.620 | 4.620 | 4,776,900 |
| 2022-03-15 | 4.780 | 4.780 | 4.530 | 4.540 | 4.540 | 5,024,600 |
| 2022-03-14 | 4.860 | 4.910 | 4.770 | 4.800 | 4.800 | 2,932,400 |
| 2022-03-11 | 4.880 | 4.920 | 4.720 | 4.900 | 4.900 | 3,586,600 |
| 2022-03-10 | 4.850 | 4.890 | 4.810 | 4.870 | 4.870 | 3,624,737 |
| 2022-03-09 | 4.950 | 4.970 | 4.600 | 4.760 | 4.760 | 6,658,978 |
| 2022-03-08 | 5.040 | 5.070 | 4.880 | 4.910 | 4.910 | 4,947,400 |
| 2022-03-07 | 5.080 | 5.110 | 5.000 | 5.040 | 5.040 | 3,427,500 |
| 2022-03-04 | 5.160 | 5.180 | 5.090 | 5.100 | 5.100 | 2,448,802 |
| 2022-03-03 | 5.160 | 5.200 | 5.140 | 5.170 | 5.170 | 2,480,700 |
| 2022-03-02 | 5.140 | 5.190 | 5.120 | 5.160 | 5.160 | 2,318,500 |
| 2022-03-01 | 5.120 | 5.170 | 5.100 | 5.150 | 5.150 | 2,095,300 |
| 2022-02-28 | 5.170 | 5.170 | 5.060 | 5.120 | 5.120 | 2,266,002 |
| 2022-02-25 | 5.090 | 5.190 | 5.090 | 5.130 | 5.130 | 2,549,302 |
| 2022-02-24 | 5.190 | 5.250 | 5.050 | 5.090 | 5.090 | 5,064,500 |
| 2022-02-23 | 5.160 | 5.230 | 5.150 | 5.210 | 5.210 | 2,289,000 |
| 2022-02-22 | 5.210 | 5.230 | 5.150 | 5.170 | 5.170 | 2,450,100 |
| 2022-02-21 | 5.210 | 5.240 | 5.150 | 5.240 | 5.240 | 2,204,300 |
| 2022-02-18 | 5.140 | 5.230 | 5.100 | 5.220 | 5.220 | 3,138,800 |
| 2022-02-17 | 5.190 | 5.210 | 5.130 | 5.150 | 5.150 | 3,216,500 |
| 2022-02-16 | 5.120 | 5.230 | 5.120 | 5.180 | 5.180 | 2,828,822 |
| 2022-02-15 | 5.210 | 5.210 | 5.080 | 5.130 | 5.130 | 3,339,200 |
| 2022-02-14 | 5.180 | 5.250 | 5.140 | 5.180 | 5.180 | 2,800,100 |
| 2022-02-11 | 5.310 | 5.310 | 5.170 | 5.180 | 5.180 | 3,150,800 |
| 2022-02-10 | 5.380 | 5.380 | 5.250 | 5.290 | 5.290 | 3,166,700 |
| 2022-02-09 | 5.360 | 5.410 | 5.320 | 5.380 | 5.380 | 2,743,200 |
| 2022-02-08 | 5.250 | 5.370 | 5.220 | 5.360 | 5.360 | 3,485,100 |
| 2022-02-07 | 5.270 | 5.350 | 5.170 | 5.240 | 5.240 | 3,220,100 |
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.