Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.640 | 4.700 | 4.590 | 4.700 | 4.700 | 13,405,600 |
| 2026-01-14 | 4.670 | 4.740 | 4.580 | 4.650 | 4.650 | 20,255,300 |
| 2026-01-13 | 4.660 | 4.820 | 4.580 | 4.670 | 4.670 | 24,684,100 |
| 2026-01-12 | 4.570 | 4.630 | 4.520 | 4.630 | 4.630 | 19,705,700 |
| 2026-01-09 | 4.600 | 4.640 | 4.520 | 4.570 | 4.570 | 14,377,600 |
| 2026-01-08 | 4.500 | 4.620 | 4.480 | 4.610 | 4.610 | 13,684,400 |
| 2026-01-07 | 4.560 | 4.600 | 4.480 | 4.500 | 4.500 | 12,787,100 |
| 2026-01-06 | 4.590 | 4.630 | 4.530 | 4.560 | 4.560 | 12,920,000 |
| 2026-01-05 | 4.590 | 4.610 | 4.550 | 4.570 | 4.570 | 10,525,207 |
| 2025-12-31 | 4.550 | 4.610 | 4.480 | 4.590 | 4.590 | 9,862,200 |
| 2025-12-30 | 4.570 | 4.630 | 4.510 | 4.560 | 4.560 | 9,351,400 |
| 2025-12-29 | 4.600 | 4.630 | 4.550 | 4.590 | 4.590 | 8,901,190 |
| 2025-12-26 | 4.650 | 4.680 | 4.580 | 4.600 | 4.600 | 9,859,700 |
| 2025-12-25 | 4.630 | 4.680 | 4.600 | 4.650 | 4.650 | 7,944,000 |
| 2025-12-24 | 4.640 | 4.680 | 4.610 | 4.640 | 4.640 | 7,671,200 |
| 2025-12-23 | 4.600 | 4.650 | 4.560 | 4.620 | 4.620 | 9,816,600 |
| 2025-12-22 | 4.700 | 4.730 | 4.620 | 4.620 | 4.620 | 9,912,700 |
| 2025-12-19 | 4.600 | 4.670 | 4.550 | 4.670 | 4.670 | 10,491,600 |
| 2025-12-18 | 4.510 | 4.670 | 4.510 | 4.560 | 4.560 | 11,314,500 |
| 2025-12-17 | 4.590 | 4.590 | 4.440 | 4.550 | 4.550 | 11,163,700 |
| 2025-12-16 | 4.680 | 4.680 | 4.550 | 4.550 | 4.550 | 10,582,600 |
| 2025-12-15 | 4.560 | 4.700 | 4.520 | 4.670 | 4.670 | 11,356,400 |
| 2025-12-12 | 4.640 | 4.690 | 4.560 | 4.590 | 4.590 | 14,234,600 |
| 2025-12-11 | 4.690 | 4.740 | 4.630 | 4.640 | 4.640 | 14,780,145 |
| 2025-12-10 | 4.800 | 4.820 | 4.680 | 4.690 | 4.690 | 14,612,700 |
| 2025-12-09 | 4.830 | 4.860 | 4.790 | 4.800 | 4.800 | 11,590,200 |
| 2025-12-08 | 4.900 | 4.900 | 4.780 | 4.840 | 4.840 | 11,848,800 |
| 2025-12-05 | 4.810 | 4.860 | 4.750 | 4.840 | 4.840 | 14,568,100 |
| 2025-12-04 | 4.880 | 4.920 | 4.770 | 4.820 | 4.820 | 13,348,700 |
| 2025-12-03 | 5.020 | 5.050 | 4.860 | 4.920 | 4.920 | 16,174,500 |
| 2025-12-02 | 5.010 | 5.050 | 4.890 | 5.020 | 5.020 | 13,856,000 |
| 2025-12-01 | 5.040 | 5.120 | 4.940 | 4.970 | 4.970 | 14,443,200 |
| 2025-11-28 | 4.930 | 5.020 | 4.880 | 5.000 | 5.000 | 14,526,300 |
| 2025-11-27 | 4.860 | 4.960 | 4.840 | 4.910 | 4.910 | 12,976,500 |
| 2025-11-26 | 4.940 | 4.970 | 4.820 | 4.870 | 4.870 | 15,897,500 |
| 2025-11-25 | 4.870 | 4.970 | 4.810 | 4.920 | 4.920 | 18,367,000 |
| 2025-11-24 | 4.800 | 4.860 | 4.720 | 4.820 | 4.820 | 24,838,000 |
| 2025-11-21 | 5.000 | 5.090 | 4.700 | 4.710 | 4.710 | 35,622,200 |
| 2025-11-20 | 5.280 | 5.280 | 5.010 | 5.050 | 5.050 | 27,499,200 |
| 2025-11-19 | 5.230 | 5.380 | 5.150 | 5.210 | 5.210 | 26,524,700 |
| 2025-11-18 | 5.480 | 5.510 | 5.200 | 5.240 | 5.240 | 34,471,400 |
| 2025-11-17 | 5.390 | 5.490 | 5.330 | 5.440 | 5.440 | 42,068,900 |
| 2025-11-14 | 5.500 | 5.760 | 5.390 | 5.400 | 5.400 | 75,224,220 |
| 2025-11-13 | 5.100 | 5.600 | 5.060 | 5.420 | 5.420 | 86,559,300 |
| 2025-11-12 | 5.180 | 5.200 | 5.050 | 5.090 | 5.090 | 40,102,600 |
| 2025-11-11 | 5.190 | 5.310 | 5.150 | 5.240 | 5.240 | 56,538,900 |
| 2025-11-10 | 5.030 | 5.340 | 4.880 | 5.240 | 5.240 | 87,412,000 |
| 2025-11-07 | 5.200 | 5.200 | 5.020 | 5.080 | 5.080 | 100,630,700 |
| 2025-11-06 | 4.800 | 5.350 | 4.770 | 5.350 | 5.350 | 69,822,961 |
| 2025-11-05 | 4.710 | 5.010 | 4.700 | 4.860 | 4.860 | 84,774,100 |
| 2025-11-04 | 5.200 | 5.320 | 4.840 | 4.900 | 4.900 | 120,024,700 |
| 2025-11-03 | 4.580 | 4.840 | 4.510 | 4.840 | 4.840 | 51,027,100 |
| 2025-10-31 | 4.270 | 4.440 | 4.240 | 4.400 | 4.400 | 19,167,100 |
| 2025-10-30 | 4.290 | 4.290 | 4.200 | 4.210 | 4.210 | 7,294,000 |
| 2025-10-29 | 4.330 | 4.340 | 4.220 | 4.260 | 4.260 | 12,739,473 |
| 2025-10-28 | 4.300 | 4.370 | 4.280 | 4.350 | 4.350 | 10,141,873 |
| 2025-10-27 | 4.330 | 4.350 | 4.250 | 4.300 | 4.300 | 11,789,900 |
| 2025-10-24 | 4.330 | 4.370 | 4.290 | 4.300 | 4.300 | 12,912,700 |
| 2025-10-23 | 4.300 | 4.350 | 4.260 | 4.340 | 4.340 | 14,814,200 |
| 2025-10-22 | 4.250 | 4.300 | 4.200 | 4.270 | 4.270 | 12,676,973 |
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.