Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 5.020 | 5.320 | 5.020 | 5.250 | 5.250 | 6,904,700 |
| 2022-01-27 | 5.130 | 5.170 | 4.990 | 5.000 | 5.000 | 6,071,900 |
| 2022-01-26 | 5.020 | 5.250 | 5.010 | 5.180 | 5.180 | 5,257,400 |
| 2022-01-25 | 5.360 | 5.360 | 5.020 | 5.020 | 5.020 | 8,843,300 |
| 2022-01-24 | 5.400 | 5.420 | 5.270 | 5.310 | 5.310 | 3,326,400 |
| 2022-01-21 | 5.380 | 5.460 | 5.330 | 5.400 | 5.400 | 3,816,000 |
| 2022-01-20 | 5.550 | 5.650 | 5.380 | 5.400 | 5.400 | 5,580,800 |
| 2022-01-19 | 5.520 | 5.590 | 5.490 | 5.560 | 5.560 | 3,695,439 |
| 2022-01-18 | 5.700 | 5.760 | 5.510 | 5.520 | 5.520 | 4,783,622 |
| 2022-01-17 | 5.690 | 5.750 | 5.560 | 5.680 | 5.680 | 5,410,822 |
| 2022-01-14 | 5.850 | 5.890 | 5.610 | 5.640 | 5.640 | 8,657,100 |
| 2022-01-13 | 5.700 | 5.880 | 5.650 | 5.810 | 5.810 | 8,174,800 |
| 2022-01-12 | 5.580 | 5.730 | 5.550 | 5.700 | 5.700 | 9,912,600 |
| 2022-01-11 | 5.510 | 5.640 | 5.500 | 5.550 | 5.550 | 5,187,943 |
| 2022-01-10 | 5.550 | 5.550 | 5.460 | 5.500 | 5.500 | 3,453,600 |
| 2022-01-07 | 5.570 | 5.630 | 5.490 | 5.510 | 5.510 | 3,495,925 |
| 2022-01-06 | 5.520 | 5.640 | 5.500 | 5.590 | 5.590 | 4,055,922 |
| 2022-01-05 | 5.600 | 5.610 | 5.470 | 5.520 | 5.520 | 3,802,500 |
| 2022-01-04 | 5.590 | 5.710 | 5.570 | 5.600 | 5.600 | 4,137,900 |
| 2021-12-31 | 5.490 | 5.610 | 5.460 | 5.590 | 5.590 | 4,540,172 |
| 2021-12-30 | 5.450 | 5.580 | 5.430 | 5.490 | 5.490 | 4,984,214 |
| 2021-12-29 | 5.390 | 5.610 | 5.360 | 5.480 | 5.480 | 5,304,114 |
| 2021-12-28 | 5.420 | 5.430 | 5.370 | 5.410 | 5.410 | 2,714,010 |
| 2021-12-27 | 5.410 | 5.440 | 5.360 | 5.400 | 5.400 | 2,689,425 |
| 2021-12-24 | 5.460 | 5.470 | 5.360 | 5.410 | 5.410 | 3,105,333 |
| 2021-12-23 | 5.520 | 5.520 | 5.420 | 5.460 | 5.460 | 3,320,400 |
| 2021-12-22 | 5.550 | 5.560 | 5.430 | 5.490 | 5.490 | 3,817,200 |
| 2021-12-21 | 5.440 | 5.520 | 5.380 | 5.520 | 5.520 | 4,885,700 |
| 2021-12-20 | 5.480 | 5.520 | 5.400 | 5.400 | 5.400 | 4,176,300 |
| 2021-12-17 | 5.540 | 5.540 | 5.450 | 5.480 | 5.480 | 4,656,100 |
| 2021-12-16 | 5.530 | 5.550 | 5.450 | 5.520 | 5.520 | 3,931,977 |
| 2021-12-15 | 5.410 | 5.520 | 5.350 | 5.510 | 5.510 | 6,487,077 |
| 2021-12-14 | 5.420 | 5.480 | 5.340 | 5.410 | 5.410 | 5,957,893 |
| 2021-12-13 | 5.490 | 5.640 | 5.380 | 5.420 | 5.420 | 8,941,500 |
| 2021-12-10 | 5.250 | 5.420 | 5.240 | 5.350 | 5.350 | 5,508,033 |
| 2021-12-09 | 5.120 | 5.640 | 5.110 | 5.390 | 5.390 | 13,967,977 |
| 2021-12-08 | 5.100 | 5.160 | 5.030 | 5.130 | 5.130 | 2,489,400 |
| 2021-12-07 | 5.110 | 5.140 | 5.020 | 5.070 | 5.070 | 2,336,488 |
| 2021-12-06 | 5.160 | 5.170 | 5.080 | 5.110 | 5.110 | 2,145,300 |
| 2021-12-03 | 5.160 | 5.190 | 5.120 | 5.150 | 5.150 | 1,597,933 |
| 2021-12-02 | 5.230 | 5.240 | 5.130 | 5.150 | 5.150 | 2,402,402 |
| 2021-12-01 | 5.090 | 5.210 | 5.070 | 5.200 | 5.200 | 3,504,046 |
| 2021-11-30 | 5.000 | 5.130 | 4.980 | 5.090 | 5.090 | 2,583,800 |
| 2021-11-29 | 5.050 | 5.090 | 4.980 | 5.000 | 5.000 | 4,183,500 |
| 2021-11-26 | 5.110 | 5.140 | 5.070 | 5.120 | 5.120 | 2,442,300 |
| 2021-11-25 | 5.060 | 5.100 | 5.050 | 5.090 | 5.090 | 2,474,400 |
| 2021-11-24 | 5.100 | 5.100 | 5.040 | 5.090 | 5.090 | 2,828,428 |
| 2021-11-23 | 5.150 | 5.150 | 5.070 | 5.090 | 5.090 | 2,380,600 |
| 2021-11-22 | 5.160 | 5.230 | 5.040 | 5.110 | 5.110 | 3,419,600 |
| 2021-11-19 | 5.180 | 5.200 | 5.120 | 5.180 | 5.180 | 2,051,400 |
| 2021-11-18 | 5.180 | 5.250 | 5.120 | 5.130 | 5.130 | 3,277,300 |
| 2021-11-17 | 5.150 | 5.180 | 5.110 | 5.170 | 5.170 | 2,511,300 |
| 2021-11-16 | 5.210 | 5.250 | 5.130 | 5.160 | 5.160 | 2,070,500 |
| 2021-11-15 | 5.190 | 5.260 | 5.160 | 5.210 | 5.210 | 2,203,700 |
| 2021-11-12 | 5.150 | 5.200 | 5.140 | 5.150 | 5.150 | 2,010,500 |
| 2021-11-11 | 5.090 | 5.190 | 5.060 | 5.150 | 5.150 | 2,566,900 |
| 2021-11-10 | 5.060 | 5.090 | 5.010 | 5.070 | 5.070 | 2,583,800 |
| 2021-11-09 | 5.040 | 5.080 | 5.030 | 5.070 | 5.070 | 2,294,500 |
| 2021-11-08 | 5.070 | 5.110 | 4.990 | 5.040 | 5.040 | 2,752,040 |
| 2021-11-05 | 5.120 | 5.160 | 5.050 | 5.080 | 5.080 | 2,318,100 |
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.