Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.290 | 4.390 | 4.160 | 4.240 | 4.240 | 30,275,210 |
| 2025-04-21 | 4.230 | 4.350 | 4.140 | 4.220 | 4.220 | 37,056,741 |
| 2025-04-18 | 4.520 | 4.600 | 4.160 | 4.200 | 4.200 | 62,621,100 |
| 2025-04-17 | 4.090 | 4.480 | 3.980 | 4.480 | 4.480 | 25,395,920 |
| 2025-04-16 | 4.110 | 4.150 | 3.940 | 4.070 | 4.070 | 42,239,421 |
| 2025-04-15 | 4.330 | 4.490 | 4.030 | 4.120 | 4.120 | 76,820,531 |
| 2025-04-14 | 4.040 | 4.210 | 4.000 | 4.210 | 4.210 | 39,510,190 |
| 2025-04-11 | 3.450 | 3.830 | 3.440 | 3.830 | 3.830 | 16,759,448 |
| 2025-04-10 | 3.450 | 3.580 | 3.440 | 3.480 | 3.480 | 29,723,400 |
| 2025-04-09 | 3.390 | 3.470 | 3.140 | 3.430 | 3.430 | 39,626,839 |
| 2025-04-08 | 3.400 | 3.690 | 3.390 | 3.490 | 3.490 | 62,844,700 |
| 2025-04-07 | 3.780 | 3.880 | 3.770 | 3.770 | 3.770 | 13,783,800 |
| 2025-04-03 | 4.130 | 4.500 | 3.980 | 4.190 | 4.190 | 99,182,131 |
| 2025-04-02 | 4.120 | 4.130 | 3.860 | 4.130 | 4.130 | 37,390,280 |
| 2025-04-01 | 3.520 | 3.750 | 3.480 | 3.750 | 3.750 | 11,551,100 |
| 2025-03-31 | 3.580 | 3.610 | 3.380 | 3.410 | 3.410 | 17,796,400 |
| 2025-03-28 | 3.740 | 3.770 | 3.530 | 3.530 | 3.530 | 26,450,500 |
| 2025-03-27 | 3.830 | 3.960 | 3.750 | 3.770 | 3.770 | 35,443,426 |
| 2025-03-26 | 3.690 | 3.920 | 3.650 | 3.810 | 3.810 | 53,717,149 |
| 2025-03-25 | 3.440 | 3.740 | 3.380 | 3.740 | 3.740 | 39,739,149 |
| 2025-03-24 | 3.590 | 3.600 | 3.380 | 3.400 | 3.400 | 12,796,600 |
| 2025-03-21 | 3.650 | 3.680 | 3.580 | 3.590 | 3.590 | 9,370,700 |
| 2025-03-20 | 3.680 | 3.710 | 3.650 | 3.660 | 3.660 | 5,890,100 |
| 2025-03-19 | 3.700 | 3.720 | 3.660 | 3.670 | 3.670 | 7,266,300 |
| 2025-03-18 | 3.710 | 3.720 | 3.660 | 3.700 | 3.700 | 7,605,000 |
| 2025-03-17 | 3.650 | 3.720 | 3.650 | 3.700 | 3.700 | 13,032,500 |
| 2025-03-14 | 3.600 | 3.640 | 3.540 | 3.630 | 3.630 | 7,126,300 |
| 2025-03-13 | 3.600 | 3.640 | 3.530 | 3.580 | 3.580 | 7,307,500 |
| 2025-03-12 | 3.650 | 3.670 | 3.610 | 3.610 | 3.610 | 5,623,300 |
| 2025-03-11 | 3.600 | 3.660 | 3.550 | 3.650 | 3.650 | 7,496,400 |
| 2025-03-10 | 3.570 | 3.710 | 3.540 | 3.620 | 3.620 | 8,279,400 |
| 2025-03-07 | 3.600 | 3.620 | 3.550 | 3.550 | 3.550 | 5,611,500 |
| 2025-03-06 | 3.540 | 3.610 | 3.500 | 3.590 | 3.590 | 7,385,300 |
| 2025-03-05 | 3.650 | 3.650 | 3.480 | 3.540 | 3.540 | 11,670,200 |
| 2025-03-04 | 3.660 | 3.670 | 3.590 | 3.630 | 3.630 | 6,963,300 |
| 2025-03-03 | 3.680 | 3.720 | 3.630 | 3.650 | 3.650 | 8,648,387 |
| 2025-02-28 | 3.750 | 3.770 | 3.650 | 3.650 | 3.650 | 8,656,300 |
| 2025-02-27 | 3.760 | 3.780 | 3.680 | 3.750 | 3.750 | 9,881,290 |
| 2025-02-26 | 3.710 | 3.770 | 3.700 | 3.750 | 3.750 | 9,674,400 |
| 2025-02-25 | 3.700 | 3.750 | 3.640 | 3.700 | 3.700 | 8,464,300 |
| 2025-02-24 | 3.650 | 3.790 | 3.600 | 3.710 | 3.710 | 16,080,600 |
| 2025-02-21 | 3.650 | 3.660 | 3.560 | 3.620 | 3.620 | 8,322,101 |
| 2025-02-20 | 3.630 | 3.680 | 3.610 | 3.640 | 3.640 | 6,309,400 |
| 2025-02-19 | 3.630 | 3.650 | 3.610 | 3.640 | 3.640 | 7,750,790 |
| 2025-02-18 | 3.760 | 3.790 | 3.630 | 3.630 | 3.630 | 10,436,100 |
| 2025-02-17 | 3.680 | 3.790 | 3.670 | 3.760 | 3.760 | 13,011,800 |
| 2025-02-14 | 3.750 | 3.780 | 3.670 | 3.690 | 3.690 | 9,011,600 |
| 2025-02-13 | 3.710 | 3.910 | 3.700 | 3.750 | 3.750 | 15,632,000 |
| 2025-02-12 | 3.700 | 3.750 | 3.670 | 3.720 | 3.720 | 8,709,100 |
| 2025-02-11 | 3.760 | 3.780 | 3.670 | 3.700 | 3.700 | 9,707,539 |
| 2025-02-10 | 3.730 | 3.760 | 3.680 | 3.760 | 3.760 | 14,801,604 |
| 2025-02-07 | 3.670 | 3.730 | 3.640 | 3.700 | 3.700 | 15,510,290 |
| 2025-02-06 | 3.630 | 3.700 | 3.560 | 3.690 | 3.690 | 13,675,590 |
| 2025-02-05 | 3.580 | 3.640 | 3.550 | 3.640 | 3.640 | 10,004,039 |
| 2025-01-27 | 3.610 | 3.710 | 3.560 | 3.570 | 3.570 | 10,748,439 |
| 2025-01-24 | 3.630 | 3.680 | 3.590 | 3.660 | 3.660 | 13,762,390 |
| 2025-01-23 | 3.780 | 3.820 | 3.650 | 3.650 | 3.650 | 19,219,110 |
| 2025-01-22 | 3.830 | 3.950 | 3.700 | 3.710 | 3.710 | 36,529,951 |
| 2025-01-21 | 3.540 | 3.860 | 3.530 | 3.860 | 3.860 | 16,087,100 |
| 2025-01-20 | 3.550 | 3.630 | 3.490 | 3.510 | 3.510 | 14,248,100 |
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.