Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.970 | 4.050 | 3.800 | 3.840 | 3.840 | 12,237,700 |
| 2026-07-16 | 3.900 | 4.090 | 3.890 | 3.970 | 3.970 | 17,842,188 |
| 2026-07-15 | 3.820 | 4.000 | 3.820 | 3.950 | 3.950 | 14,705,300 |
| 2026-07-14 | 3.740 | 3.890 | 3.730 | 3.880 | 3.880 | 12,064,000 |
| 2026-07-13 | 3.880 | 3.920 | 3.730 | 3.750 | 3.750 | 11,636,200 |
| 2026-07-10 | 3.810 | 4.000 | 3.760 | 3.890 | 3.890 | 12,430,400 |
| 2026-07-09 | 3.840 | 3.890 | 3.720 | 3.810 | 3.810 | 8,915,700 |
| 2026-07-08 | 3.890 | 3.910 | 3.810 | 3.830 | 3.830 | 9,879,608 |
| 2026-07-07 | 4.070 | 4.070 | 3.870 | 3.890 | 3.890 | 9,719,400 |
| 2026-07-06 | 4.120 | 4.200 | 4.060 | 4.080 | 4.080 | 10,830,400 |
| 2026-07-03 | 4.160 | 4.170 | 4.070 | 4.110 | 4.110 | 14,634,800 |
| 2026-07-02 | 4.150 | 4.300 | 4.080 | 4.100 | 4.100 | 15,544,600 |
| 2026-07-01 | 3.960 | 4.280 | 3.900 | 4.170 | 4.170 | 22,683,600 |
| 2026-06-30 | 3.960 | 4.010 | 3.870 | 3.960 | 3.960 | 12,695,400 |
| 2026-06-29 | 4.000 | 4.050 | 3.830 | 3.930 | 3.930 | 17,151,000 |
| 2026-06-26 | 4.070 | 4.090 | 3.940 | 4.030 | 4.030 | 13,909,000 |
| 2026-06-25 | 4.280 | 4.280 | 4.060 | 4.090 | 4.090 | 11,126,100 |
| 2026-06-24 | 4.360 | 4.400 | 4.110 | 4.230 | 4.230 | 17,008,800 |
| 2026-06-23 | 4.300 | 4.520 | 4.290 | 4.370 | 4.370 | 14,617,100 |
| 2026-06-22 | 4.150 | 4.340 | 4.000 | 4.310 | 4.310 | 20,653,700 |
| 2026-06-18 | 4.160 | 4.230 | 4.100 | 4.150 | 4.150 | 10,619,800 |
| 2026-06-17 | 4.350 | 4.430 | 4.190 | 4.200 | 4.200 | 11,493,700 |
| 2026-06-16 | 4.330 | 4.400 | 4.170 | 4.310 | 4.310 | 13,270,100 |
| 2026-06-15 | 4.340 | 4.470 | 4.290 | 4.410 | 4.410 | 11,354,600 |
| 2026-06-12 | 4.300 | 4.370 | 4.190 | 4.310 | 4.310 | 10,106,500 |
| 2026-06-11 | 4.260 | 4.310 | 4.160 | 4.260 | 4.260 | 8,807,700 |
| 2026-06-10 | 4.310 | 4.350 | 4.180 | 4.290 | 4.290 | 9,325,800 |
| 2026-06-09 | 4.350 | 4.360 | 4.220 | 4.290 | 4.290 | 8,320,700 |
| 2026-06-08 | 4.350 | 4.490 | 4.230 | 4.280 | 4.280 | 10,578,200 |
| 2026-06-05 | 4.400 | 4.510 | 4.310 | 4.440 | 4.440 | 10,685,200 |
| 2026-06-04 | 4.400 | 4.470 | 4.360 | 4.410 | 4.410 | 9,560,600 |
| 2026-06-03 | 4.500 | 4.510 | 4.400 | 4.440 | 4.440 | 9,553,000 |
| 2026-06-02 | 4.620 | 4.670 | 4.470 | 4.490 | 4.490 | 11,332,900 |
| 2026-06-01 | 4.520 | 4.690 | 4.450 | 4.650 | 4.650 | 12,663,000 |
| 2026-05-29 | 4.610 | 4.640 | 4.500 | 4.520 | 4.520 | 10,640,800 |
| 2026-05-28 | 4.590 | 4.670 | 4.500 | 4.610 | 4.610 | 9,387,700 |
| 2026-05-27 | 4.670 | 4.730 | 4.550 | 4.590 | 4.590 | 10,616,300 |
| 2026-05-26 | 4.820 | 4.840 | 4.630 | 4.700 | 4.700 | 12,112,000 |
| 2026-05-25 | 4.940 | 5.060 | 4.760 | 4.810 | 4.810 | 13,390,700 |
| 2026-05-22 | 4.880 | 5.000 | 4.750 | 4.960 | 4.960 | 12,818,300 |
| 2026-05-21 | 5.040 | 5.120 | 4.770 | 4.820 | 4.820 | 17,121,700 |
| 2026-05-20 | 5.140 | 5.140 | 4.980 | 5.040 | 5.040 | 9,313,300 |
| 2026-05-19 | 5.090 | 5.160 | 5.010 | 5.070 | 5.070 | 12,622,300 |
| 2026-05-18 | 5.180 | 5.190 | 4.950 | 5.060 | 5.060 | 19,425,745 |
| 2026-05-15 | 5.080 | 5.250 | 5.080 | 5.150 | 5.150 | 16,960,100 |
| 2026-05-14 | 5.170 | 5.230 | 5.070 | 5.090 | 5.090 | 14,593,100 |
| 2026-05-13 | 5.100 | 5.250 | 5.000 | 5.170 | 5.170 | 22,299,700 |
| 2026-05-12 | 5.140 | 5.160 | 4.990 | 5.060 | 5.060 | 16,441,600 |
| 2026-05-11 | 5.200 | 5.250 | 5.080 | 5.130 | 5.130 | 22,099,900 |
| 2026-05-08 | 5.160 | 5.320 | 5.120 | 5.220 | 5.220 | 15,391,400 |
| 2026-05-07 | 5.350 | 5.370 | 5.150 | 5.180 | 5.180 | 20,301,502 |
| 2026-05-06 | 5.310 | 5.400 | 5.280 | 5.370 | 5.370 | 23,001,802 |
| 2026-04-30 | 5.100 | 5.410 | 5.060 | 5.320 | 5.320 | 35,990,900 |
| 2026-04-29 | 4.980 | 5.140 | 4.910 | 5.000 | 5.000 | 16,000,600 |
| 2026-04-28 | 5.030 | 5.100 | 4.890 | 4.950 | 4.950 | 12,653,500 |
| 2026-04-27 | 4.900 | 5.040 | 4.750 | 5.030 | 5.030 | 18,259,200 |
| 2026-04-24 | 4.790 | 4.960 | 4.740 | 4.930 | 4.930 | 14,209,400 |
| 2026-04-23 | 4.820 | 4.820 | 4.730 | 4.760 | 4.760 | 8,989,100 |
| 2026-04-22 | 4.860 | 4.880 | 4.770 | 4.800 | 4.800 | 10,498,600 |
| 2026-04-21 | 4.850 | 4.920 | 4.810 | 4.880 | 4.880 | 9,498,400 |
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.