Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.830 | 4.890 | 4.760 | 4.880 | 4.880 | 10,946,000 |
| 2026-04-17 | 4.960 | 5.000 | 4.780 | 4.810 | 4.810 | 17,918,300 |
| 2026-04-16 | 4.870 | 5.000 | 4.850 | 4.980 | 4.980 | 11,324,000 |
| 2026-04-15 | 5.020 | 5.040 | 4.860 | 4.860 | 4.860 | 12,443,100 |
| 2026-04-14 | 5.080 | 5.100 | 4.930 | 5.000 | 5.000 | 13,511,000 |
| 2026-04-13 | 5.050 | 5.090 | 4.970 | 5.030 | 5.030 | 12,717,100 |
| 2026-04-10 | 5.010 | 5.170 | 4.990 | 5.050 | 5.050 | 19,275,900 |
| 2026-04-09 | 5.080 | 5.300 | 4.960 | 4.970 | 4.970 | 20,719,300 |
| 2026-04-08 | 5.080 | 5.120 | 4.980 | 5.040 | 5.040 | 33,614,500 |
| 2026-04-07 | 4.630 | 5.130 | 4.630 | 5.130 | 5.130 | 23,382,300 |
| 2026-04-03 | 4.840 | 4.860 | 4.640 | 4.660 | 4.660 | 9,830,300 |
| 2026-04-02 | 4.900 | 4.940 | 4.780 | 4.840 | 4.840 | 10,922,100 |
| 2026-04-01 | 4.930 | 4.940 | 4.840 | 4.900 | 4.900 | 11,975,300 |
| 2026-03-31 | 4.920 | 4.990 | 4.850 | 4.880 | 4.880 | 13,660,400 |
| 2026-03-30 | 4.790 | 4.950 | 4.790 | 4.940 | 4.940 | 14,544,000 |
| 2026-03-27 | 4.660 | 4.990 | 4.640 | 4.860 | 4.860 | 16,538,600 |
| 2026-03-26 | 4.850 | 4.900 | 4.690 | 4.710 | 4.710 | 12,402,200 |
| 2026-03-25 | 4.680 | 4.820 | 4.680 | 4.800 | 4.800 | 14,689,900 |
| 2026-03-24 | 4.550 | 4.700 | 4.430 | 4.670 | 4.670 | 18,166,800 |
| 2026-03-23 | 4.750 | 4.780 | 4.430 | 4.510 | 4.510 | 22,333,000 |
| 2026-03-20 | 5.050 | 5.060 | 4.810 | 4.830 | 4.830 | 13,455,000 |
| 2026-03-19 | 5.150 | 5.170 | 5.000 | 5.020 | 5.020 | 11,031,073 |
| 2026-03-18 | 5.170 | 5.190 | 5.070 | 5.190 | 5.190 | 12,776,073 |
| 2026-03-17 | 5.320 | 5.390 | 5.140 | 5.150 | 5.150 | 16,173,700 |
| 2026-03-16 | 5.370 | 5.490 | 5.240 | 5.290 | 5.290 | 17,224,500 |
| 2026-03-13 | 5.400 | 5.550 | 5.340 | 5.360 | 5.360 | 15,213,700 |
| 2026-03-12 | 5.650 | 5.650 | 5.410 | 5.410 | 5.410 | 14,949,800 |
| 2026-03-11 | 5.530 | 5.630 | 5.490 | 5.580 | 5.580 | 15,862,100 |
| 2026-03-10 | 5.540 | 5.620 | 5.480 | 5.530 | 5.530 | 13,068,800 |
| 2026-03-09 | 5.400 | 5.510 | 5.300 | 5.500 | 5.500 | 21,133,200 |
| 2026-03-06 | 5.360 | 5.600 | 5.350 | 5.510 | 5.510 | 19,932,100 |
| 2026-03-05 | 5.550 | 5.550 | 5.360 | 5.380 | 5.380 | 19,773,100 |
| 2026-03-04 | 5.190 | 5.680 | 5.170 | 5.370 | 5.370 | 30,139,900 |
| 2026-03-03 | 5.690 | 5.700 | 5.230 | 5.270 | 5.270 | 30,196,400 |
| 2026-03-02 | 5.640 | 5.800 | 5.550 | 5.630 | 5.630 | 33,284,600 |
| 2026-02-27 | 5.770 | 5.860 | 5.730 | 5.840 | 5.840 | 30,417,900 |
| 2026-02-26 | 5.960 | 6.280 | 5.780 | 5.810 | 5.810 | 46,409,100 |
| 2026-02-25 | 5.860 | 6.120 | 5.860 | 5.920 | 5.920 | 30,586,400 |
| 2026-02-24 | 5.850 | 5.870 | 5.690 | 5.820 | 5.820 | 30,742,900 |
| 2026-02-13 | 5.870 | 5.940 | 5.700 | 5.710 | 5.710 | 37,013,785 |
| 2026-02-12 | 6.010 | 6.050 | 5.820 | 5.860 | 5.860 | 50,697,700 |
| 2026-02-11 | 5.940 | 6.230 | 5.860 | 6.110 | 6.110 | 66,773,200 |
| 2026-02-10 | 5.930 | 6.170 | 5.710 | 6.010 | 6.010 | 90,958,465 |
| 2026-02-09 | 5.390 | 5.870 | 5.390 | 5.870 | 5.870 | 35,265,300 |
| 2026-02-06 | 5.160 | 5.360 | 5.100 | 5.340 | 5.340 | 36,455,000 |
| 2026-02-05 | 5.150 | 5.370 | 5.100 | 5.230 | 5.230 | 32,156,600 |
| 2026-02-04 | 5.170 | 5.190 | 5.080 | 5.160 | 5.160 | 21,206,212 |
| 2026-02-03 | 5.140 | 5.210 | 5.040 | 5.180 | 5.180 | 29,390,800 |
| 2026-02-02 | 5.250 | 5.340 | 5.110 | 5.120 | 5.120 | 38,069,700 |
| 2026-01-30 | 5.080 | 5.320 | 5.060 | 5.270 | 5.270 | 57,931,000 |
| 2026-01-29 | 5.330 | 5.500 | 5.100 | 5.150 | 5.150 | 86,643,097 |
| 2026-01-28 | 4.840 | 5.310 | 4.820 | 5.310 | 5.310 | 25,293,200 |
| 2026-01-27 | 4.910 | 4.910 | 4.720 | 4.830 | 4.830 | 14,662,700 |
| 2026-01-26 | 4.950 | 4.950 | 4.830 | 4.900 | 4.900 | 15,707,200 |
| 2026-01-23 | 4.880 | 4.910 | 4.830 | 4.880 | 4.880 | 12,982,100 |
| 2026-01-22 | 4.910 | 4.910 | 4.810 | 4.890 | 4.890 | 12,671,000 |
| 2026-01-21 | 4.810 | 4.930 | 4.750 | 4.900 | 4.900 | 18,392,900 |
| 2026-01-20 | 4.750 | 4.870 | 4.720 | 4.800 | 4.800 | 21,652,200 |
| 2026-01-19 | 4.560 | 4.750 | 4.510 | 4.750 | 4.750 | 20,732,999 |
| 2026-01-16 | 4.690 | 4.750 | 4.550 | 4.580 | 4.580 | 15,616,000 |
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.