Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 4.300 | 4.430 | 4.290 | 4.410 | 4.410 | 14,365,500 |
| 2025-07-18 | 4.330 | 4.340 | 4.250 | 4.300 | 4.300 | 9,425,200 |
| 2025-07-17 | 4.280 | 4.310 | 4.240 | 4.290 | 4.290 | 9,869,000 |
| 2025-07-16 | 4.250 | 4.300 | 4.230 | 4.270 | 4.270 | 11,135,100 |
| 2025-07-15 | 4.380 | 4.390 | 4.200 | 4.240 | 4.240 | 14,002,743 |
| 2025-07-14 | 4.310 | 4.390 | 4.290 | 4.370 | 4.370 | 12,074,700 |
| 2025-07-11 | 4.380 | 4.450 | 4.260 | 4.330 | 4.330 | 18,598,000 |
| 2025-07-10 | 4.260 | 4.350 | 4.240 | 4.350 | 4.350 | 13,714,200 |
| 2025-07-09 | 4.310 | 4.340 | 4.220 | 4.250 | 4.250 | 11,711,561 |
| 2025-07-08 | 4.270 | 4.320 | 4.270 | 4.310 | 4.310 | 10,491,300 |
| 2025-07-07 | 4.160 | 4.300 | 4.160 | 4.270 | 4.270 | 12,517,182 |
| 2025-07-04 | 4.240 | 4.260 | 4.170 | 4.170 | 4.170 | 9,971,000 |
| 2025-07-03 | 4.250 | 4.290 | 4.210 | 4.240 | 4.240 | 8,400,261 |
| 2025-07-02 | 4.250 | 4.270 | 4.200 | 4.250 | 4.250 | 10,361,161 |
| 2025-07-01 | 4.220 | 4.270 | 4.160 | 4.250 | 4.250 | 10,750,400 |
| 2025-06-30 | 4.150 | 4.220 | 4.150 | 4.220 | 4.220 | 10,859,900 |
| 2025-06-27 | 4.150 | 4.180 | 4.120 | 4.150 | 4.150 | 7,377,100 |
| 2025-06-26 | 4.200 | 4.220 | 4.120 | 4.140 | 4.140 | 10,608,600 |
| 2025-06-25 | 4.170 | 4.240 | 4.130 | 4.170 | 4.170 | 13,559,200 |
| 2025-06-24 | 4.030 | 4.140 | 3.990 | 4.130 | 4.130 | 11,198,000 |
| 2025-06-23 | 3.870 | 4.070 | 3.840 | 4.030 | 4.030 | 14,245,000 |
| 2025-06-20 | 3.900 | 3.960 | 3.860 | 3.880 | 3.880 | 11,497,710 |
| 2025-06-19 | 4.010 | 4.030 | 3.880 | 3.920 | 3.920 | 15,587,400 |
| 2025-06-18 | 4.080 | 4.110 | 4.020 | 4.020 | 4.020 | 10,443,700 |
| 2025-06-17 | 4.150 | 4.190 | 4.080 | 4.100 | 4.100 | 10,587,600 |
| 2025-06-16 | 4.130 | 4.220 | 4.120 | 4.150 | 4.150 | 8,666,700 |
| 2025-06-13 | 4.260 | 4.260 | 4.130 | 4.160 | 4.160 | 12,990,900 |
| 2025-06-12 | 4.260 | 4.280 | 4.200 | 4.260 | 4.260 | 10,012,200 |
| 2025-06-11 | 4.280 | 4.330 | 4.260 | 4.280 | 4.280 | 13,030,400 |
| 2025-06-10 | 4.270 | 4.360 | 4.180 | 4.280 | 4.280 | 20,250,400 |
| 2025-06-09 | 4.180 | 4.310 | 4.180 | 4.290 | 4.290 | 18,477,800 |
| 2025-06-06 | 4.100 | 4.230 | 4.050 | 4.180 | 4.180 | 18,421,900 |
| 2025-06-05 | 4.120 | 4.130 | 4.030 | 4.080 | 4.080 | 10,477,000 |
| 2025-06-04 | 4.070 | 4.120 | 4.040 | 4.100 | 4.100 | 10,909,900 |
| 2025-06-03 | 4.000 | 4.100 | 3.950 | 4.040 | 4.040 | 11,362,100 |
| 2025-05-30 | 4.080 | 4.090 | 3.990 | 4.000 | 4.000 | 10,767,200 |
| 2025-05-29 | 4.040 | 4.160 | 4.010 | 4.080 | 4.080 | 13,196,200 |
| 2025-05-28 | 4.190 | 4.270 | 4.030 | 4.040 | 4.040 | 14,328,900 |
| 2025-05-27 | 4.080 | 4.180 | 4.040 | 4.160 | 4.160 | 12,955,100 |
| 2025-05-26 | 4.050 | 4.110 | 4.030 | 4.080 | 4.080 | 10,378,417 |
| 2025-05-23 | 4.150 | 4.200 | 4.060 | 4.080 | 4.080 | 13,379,331 |
| 2025-05-22 | 4.200 | 4.300 | 4.130 | 4.130 | 4.130 | 13,658,700 |
| 2025-05-21 | 4.340 | 4.360 | 4.190 | 4.230 | 4.230 | 18,617,700 |
| 2025-05-20 | 4.330 | 4.400 | 4.270 | 4.340 | 4.340 | 24,073,800 |
| 2025-05-19 | 4.170 | 4.460 | 4.150 | 4.330 | 4.330 | 35,956,031 |
| 2025-05-16 | 4.060 | 4.150 | 4.050 | 4.140 | 4.140 | 15,797,500 |
| 2025-05-15 | 4.130 | 4.160 | 4.050 | 4.070 | 4.070 | 14,056,000 |
| 2025-05-14 | 4.150 | 4.200 | 4.080 | 4.100 | 4.100 | 15,481,500 |
| 2025-05-13 | 4.100 | 4.210 | 4.050 | 4.150 | 4.150 | 19,895,610 |
| 2025-05-12 | 4.100 | 4.110 | 4.020 | 4.070 | 4.070 | 13,916,100 |
| 2025-05-09 | 4.170 | 4.250 | 4.040 | 4.060 | 4.060 | 19,230,400 |
| 2025-05-08 | 4.120 | 4.190 | 4.080 | 4.140 | 4.140 | 15,353,200 |
| 2025-05-07 | 4.120 | 4.220 | 4.100 | 4.160 | 4.160 | 23,444,200 |
| 2025-05-06 | 3.970 | 4.140 | 3.970 | 4.080 | 4.080 | 18,508,700 |
| 2025-04-30 | 3.960 | 4.050 | 3.940 | 3.940 | 3.940 | 13,394,500 |
| 2025-04-29 | 3.900 | 4.000 | 3.870 | 3.970 | 3.970 | 11,875,000 |
| 2025-04-28 | 3.990 | 4.010 | 3.880 | 3.930 | 3.930 | 15,101,100 |
| 2025-04-25 | 4.050 | 4.090 | 3.960 | 3.960 | 3.960 | 17,813,600 |
| 2025-04-24 | 4.050 | 4.120 | 4.030 | 4.060 | 4.060 | 17,633,600 |
| 2025-04-23 | 4.260 | 4.260 | 4.110 | 4.140 | 4.140 | 24,179,900 |
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.