Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.200 | 4.250 | 4.150 | 4.250 | 4.250 | 13,048,100 |
| 2025-10-20 | 4.140 | 4.200 | 4.090 | 4.180 | 4.180 | 13,646,000 |
| 2025-10-17 | 4.130 | 4.210 | 4.080 | 4.080 | 4.080 | 17,241,900 |
| 2025-10-16 | 4.100 | 4.330 | 4.060 | 4.150 | 4.150 | 28,337,081 |
| 2025-10-15 | 4.090 | 4.130 | 4.060 | 4.090 | 4.090 | 8,343,000 |
| 2025-10-14 | 4.080 | 4.120 | 4.050 | 4.100 | 4.100 | 10,671,800 |
| 2025-10-13 | 3.990 | 4.090 | 3.880 | 4.070 | 4.070 | 12,646,400 |
| 2025-10-10 | 4.050 | 4.120 | 4.000 | 4.080 | 4.080 | 10,327,400 |
| 2025-10-09 | 4.120 | 4.170 | 4.040 | 4.050 | 4.050 | 10,080,200 |
| 2025-09-30 | 4.120 | 4.150 | 4.100 | 4.110 | 4.110 | 6,980,300 |
| 2025-09-29 | 4.050 | 4.140 | 3.980 | 4.130 | 4.130 | 9,195,620 |
| 2025-09-26 | 3.980 | 4.120 | 3.960 | 4.070 | 4.070 | 9,660,600 |
| 2025-09-25 | 4.060 | 4.110 | 3.990 | 4.010 | 4.010 | 7,978,057 |
| 2025-09-24 | 3.950 | 4.070 | 3.890 | 4.060 | 4.060 | 9,441,000 |
| 2025-09-23 | 4.020 | 4.030 | 3.870 | 3.950 | 3.950 | 10,701,300 |
| 2025-09-22 | 4.060 | 4.080 | 3.990 | 4.030 | 4.030 | 7,927,900 |
| 2025-09-19 | 4.120 | 4.150 | 4.020 | 4.050 | 4.050 | 11,759,500 |
| 2025-09-18 | 4.260 | 4.260 | 4.090 | 4.110 | 4.110 | 14,115,300 |
| 2025-09-17 | 4.270 | 4.300 | 4.230 | 4.240 | 4.240 | 7,670,400 |
| 2025-09-16 | 4.190 | 4.290 | 4.190 | 4.270 | 4.270 | 11,378,891 |
| 2025-09-15 | 4.210 | 4.250 | 4.160 | 4.190 | 4.190 | 8,294,991 |
| 2025-09-12 | 4.260 | 4.260 | 4.180 | 4.230 | 4.230 | 8,759,200 |
| 2025-09-11 | 4.260 | 4.260 | 4.170 | 4.250 | 4.250 | 9,862,500 |
| 2025-09-10 | 4.250 | 4.280 | 4.200 | 4.270 | 4.270 | 7,279,291 |
| 2025-09-09 | 4.250 | 4.300 | 4.200 | 4.230 | 4.230 | 10,243,939 |
| 2025-09-08 | 4.210 | 4.260 | 4.190 | 4.250 | 4.250 | 8,910,100 |
| 2025-09-05 | 4.160 | 4.200 | 4.090 | 4.180 | 4.180 | 12,440,837 |
| 2025-09-04 | 4.120 | 4.240 | 4.110 | 4.160 | 4.160 | 14,928,780 |
| 2025-09-03 | 4.240 | 4.270 | 4.100 | 4.120 | 4.120 | 11,934,200 |
| 2025-09-02 | 4.270 | 4.290 | 4.160 | 4.230 | 4.230 | 12,035,700 |
| 2025-09-01 | 4.250 | 4.330 | 4.190 | 4.250 | 4.250 | 10,336,800 |
| 2025-08-29 | 4.300 | 4.300 | 4.220 | 4.240 | 4.240 | 9,456,100 |
| 2025-08-28 | 4.340 | 4.430 | 4.120 | 4.280 | 4.280 | 17,101,500 |
| 2025-08-27 | 4.550 | 4.560 | 4.350 | 4.360 | 4.360 | 16,093,400 |
| 2025-08-26 | 4.460 | 4.580 | 4.410 | 4.550 | 4.550 | 15,215,500 |
| 2025-08-25 | 4.470 | 4.500 | 4.420 | 4.440 | 4.440 | 12,488,700 |
| 2025-08-22 | 4.580 | 4.580 | 4.440 | 4.480 | 4.480 | 12,461,650 |
| 2025-08-21 | 4.510 | 4.540 | 4.460 | 4.540 | 4.540 | 9,753,900 |
| 2025-08-20 | 4.460 | 4.520 | 4.420 | 4.500 | 4.500 | 10,885,800 |
| 2025-08-19 | 4.380 | 4.470 | 4.350 | 4.460 | 4.460 | 13,047,500 |
| 2025-08-18 | 4.450 | 4.520 | 4.380 | 4.380 | 4.380 | 16,971,400 |
| 2025-08-15 | 4.420 | 4.500 | 4.410 | 4.440 | 4.440 | 11,313,313 |
| 2025-08-14 | 4.590 | 4.590 | 4.400 | 4.400 | 4.400 | 16,904,100 |
| 2025-08-13 | 4.620 | 4.720 | 4.560 | 4.590 | 4.590 | 19,657,300 |
| 2025-08-12 | 4.630 | 4.650 | 4.550 | 4.580 | 4.580 | 8,345,900 |
| 2025-08-11 | 4.570 | 4.650 | 4.520 | 4.610 | 4.610 | 12,230,250 |
| 2025-08-08 | 4.540 | 4.560 | 4.460 | 4.540 | 4.540 | 10,206,400 |
| 2025-08-07 | 4.560 | 4.560 | 4.510 | 4.530 | 4.530 | 7,926,179 |
| 2025-08-06 | 4.540 | 4.580 | 4.480 | 4.560 | 4.560 | 9,467,100 |
| 2025-08-05 | 4.460 | 4.540 | 4.450 | 4.540 | 4.540 | 11,438,376 |
| 2025-08-04 | 4.370 | 4.460 | 4.330 | 4.450 | 4.450 | 10,202,100 |
| 2025-08-01 | 4.350 | 4.410 | 4.330 | 4.410 | 4.410 | 11,357,500 |
| 2025-07-31 | 4.430 | 4.450 | 4.300 | 4.330 | 4.330 | 11,612,200 |
| 2025-07-30 | 4.450 | 4.520 | 4.370 | 4.430 | 4.430 | 12,438,800 |
| 2025-07-29 | 4.450 | 4.510 | 4.420 | 4.470 | 4.470 | 11,836,000 |
| 2025-07-28 | 4.490 | 4.490 | 4.400 | 4.440 | 4.440 | 9,279,600 |
| 2025-07-25 | 4.410 | 4.470 | 4.390 | 4.470 | 4.470 | 13,742,600 |
| 2025-07-24 | 4.370 | 4.450 | 4.370 | 4.400 | 4.400 | 13,295,000 |
| 2025-07-23 | 4.450 | 4.480 | 4.330 | 4.390 | 4.390 | 17,307,600 |
| 2025-07-22 | 4.400 | 4.580 | 4.400 | 4.460 | 4.460 | 27,085,200 |
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.