Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 3.680 | 3.700 | 3.510 | 3.550 | 3.550 | 25,839,000 |
| 2025-01-16 | 3.690 | 3.980 | 3.500 | 3.780 | 3.780 | 44,032,749 |
| 2025-01-15 | 3.760 | 3.810 | 3.610 | 3.620 | 3.620 | 31,368,609 |
| 2025-01-14 | 3.670 | 3.880 | 3.550 | 3.850 | 3.850 | 50,473,672 |
| 2025-01-13 | 3.600 | 4.040 | 3.500 | 3.770 | 3.770 | 60,531,488 |
| 2025-01-10 | 3.320 | 3.670 | 3.280 | 3.670 | 3.670 | 16,958,190 |
| 2025-01-09 | 3.340 | 3.530 | 3.310 | 3.340 | 3.340 | 11,614,500 |
| 2025-01-08 | 3.330 | 3.360 | 3.200 | 3.320 | 3.320 | 8,031,600 |
| 2025-01-07 | 3.240 | 3.340 | 3.230 | 3.330 | 3.330 | 6,523,700 |
| 2025-01-06 | 3.240 | 3.320 | 3.110 | 3.240 | 3.240 | 7,921,200 |
| 2025-01-03 | 3.460 | 3.470 | 3.230 | 3.260 | 3.260 | 11,480,000 |
| 2025-01-02 | 3.480 | 3.570 | 3.410 | 3.440 | 3.440 | 8,850,900 |
| 2024-12-31 | 3.570 | 3.600 | 3.460 | 3.470 | 3.470 | 7,869,859 |
| 2024-12-30 | 3.740 | 3.790 | 3.510 | 3.540 | 3.540 | 13,267,000 |
| 2024-12-27 | 3.630 | 3.750 | 3.580 | 3.690 | 3.690 | 9,538,600 |
| 2024-12-26 | 3.580 | 3.660 | 3.560 | 3.600 | 3.600 | 7,459,800 |
| 2024-12-25 | 3.640 | 3.660 | 3.510 | 3.590 | 3.590 | 10,128,200 |
| 2024-12-24 | 3.730 | 3.770 | 3.600 | 3.690 | 3.690 | 10,507,000 |
| 2024-12-23 | 4.000 | 4.000 | 3.670 | 3.690 | 3.690 | 20,692,900 |
| 2024-12-20 | 3.960 | 4.030 | 3.960 | 3.980 | 3.980 | 8,702,700 |
| 2024-12-19 | 3.940 | 4.010 | 3.880 | 3.940 | 3.940 | 10,532,400 |
| 2024-12-18 | 4.000 | 4.040 | 3.880 | 3.960 | 3.960 | 14,286,760 |
| 2024-12-17 | 4.270 | 4.280 | 3.980 | 3.990 | 3.990 | 20,843,700 |
| 2024-12-16 | 4.340 | 4.370 | 4.250 | 4.260 | 4.260 | 10,881,000 |
| 2024-12-13 | 4.430 | 4.480 | 4.310 | 4.310 | 4.310 | 15,933,400 |
| 2024-12-12 | 4.280 | 4.510 | 4.280 | 4.430 | 4.430 | 21,465,215 |
| 2024-12-11 | 4.230 | 4.320 | 4.180 | 4.300 | 4.300 | 11,283,200 |
| 2024-12-10 | 4.360 | 4.380 | 4.190 | 4.200 | 4.200 | 14,795,100 |
| 2024-12-09 | 4.330 | 4.380 | 4.160 | 4.230 | 4.230 | 16,644,200 |
| 2024-12-06 | 4.190 | 4.380 | 4.160 | 4.340 | 4.340 | 22,813,800 |
| 2024-12-05 | 4.050 | 4.190 | 4.050 | 4.180 | 4.180 | 11,592,695 |
| 2024-12-04 | 4.190 | 4.220 | 4.050 | 4.080 | 4.080 | 13,130,000 |
| 2024-12-03 | 4.200 | 4.230 | 4.130 | 4.210 | 4.210 | 14,366,800 |
| 2024-12-02 | 4.100 | 4.190 | 4.080 | 4.190 | 4.190 | 14,872,298 |
| 2024-11-29 | 4.050 | 4.100 | 3.990 | 4.060 | 4.060 | 10,704,400 |
| 2024-11-28 | 4.000 | 4.140 | 3.980 | 4.060 | 4.060 | 14,279,641 |
| 2024-11-27 | 3.950 | 4.030 | 3.810 | 4.000 | 4.000 | 11,454,500 |
| 2024-11-26 | 3.960 | 3.990 | 3.920 | 3.940 | 3.940 | 9,787,341 |
| 2024-11-25 | 3.880 | 4.000 | 3.880 | 3.970 | 3.970 | 11,906,512 |
| 2024-11-22 | 4.150 | 4.200 | 3.890 | 3.890 | 3.890 | 19,628,610 |
| 2024-11-21 | 4.030 | 4.250 | 4.030 | 4.200 | 4.200 | 24,787,321 |
| 2024-11-20 | 3.840 | 4.030 | 3.840 | 4.030 | 4.030 | 12,699,298 |
| 2024-11-19 | 3.780 | 3.930 | 3.720 | 3.890 | 3.890 | 15,815,300 |
| 2024-11-18 | 3.950 | 4.000 | 3.700 | 3.730 | 3.730 | 16,640,295 |
| 2024-11-15 | 4.030 | 4.080 | 3.870 | 3.880 | 3.880 | 15,244,700 |
| 2024-11-14 | 4.100 | 4.150 | 4.050 | 4.050 | 4.050 | 11,322,574 |
| 2024-11-13 | 4.200 | 4.240 | 4.050 | 4.140 | 4.140 | 16,479,709 |
| 2024-11-12 | 4.310 | 4.340 | 4.130 | 4.200 | 4.200 | 21,806,100 |
| 2024-11-11 | 4.190 | 4.290 | 4.150 | 4.270 | 4.270 | 19,401,583 |
| 2024-11-08 | 4.350 | 4.350 | 4.180 | 4.200 | 4.200 | 24,845,763 |
| 2024-11-07 | 4.020 | 4.310 | 3.980 | 4.270 | 4.270 | 32,074,115 |
| 2024-11-06 | 4.030 | 4.080 | 3.970 | 4.030 | 4.030 | 24,081,600 |
| 2024-11-05 | 4.040 | 4.090 | 3.960 | 4.050 | 4.050 | 32,123,552 |
| 2024-11-04 | 3.910 | 4.010 | 3.840 | 3.980 | 3.980 | 22,810,352 |
| 2024-11-01 | 4.350 | 4.390 | 3.930 | 3.960 | 3.960 | 45,113,700 |
| 2024-10-31 | 4.230 | 4.460 | 4.220 | 4.320 | 4.320 | 39,002,800 |
| 2024-10-30 | 4.440 | 4.550 | 4.190 | 4.250 | 4.250 | 53,419,801 |
| 2024-10-29 | 5.040 | 5.040 | 4.390 | 4.390 | 4.390 | 96,566,399 |
| 2024-10-28 | 4.260 | 4.580 | 4.260 | 4.580 | 4.580 | 18,107,998 |
| 2024-10-25 | 4.200 | 4.350 | 4.130 | 4.160 | 4.160 | 54,722,443 |
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.