Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.410 | 4.410 | 3.890 | 4.150 | 4.150 | 87,436,446 |
| 2024-10-23 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 2,650,900 |
| 2024-10-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 4,460,800 |
| 2024-10-21 | 3.300 | 3.430 | 3.260 | 3.350 | 3.350 | 24,916,200 |
| 2024-10-18 | 3.160 | 3.320 | 3.130 | 3.280 | 3.280 | 27,589,668 |
| 2024-10-17 | 3.460 | 3.470 | 3.100 | 3.190 | 3.190 | 38,897,300 |
| 2024-10-16 | 3.400 | 3.640 | 3.350 | 3.390 | 3.390 | 22,245,701 |
| 2024-10-15 | 3.540 | 3.600 | 3.400 | 3.440 | 3.440 | 31,882,701 |
| 2024-10-14 | 3.310 | 3.710 | 3.290 | 3.610 | 3.610 | 46,637,202 |
| 2024-10-11 | 3.700 | 3.810 | 3.610 | 3.610 | 3.610 | 14,378,400 |
| 2024-10-10 | 3.990 | 4.320 | 3.950 | 4.010 | 4.010 | 68,283,967 |
| 2024-10-09 | 3.580 | 3.940 | 3.410 | 3.940 | 3.940 | 53,990,501 |
| 2024-10-08 | 3.630 | 3.650 | 3.220 | 3.580 | 3.580 | 48,435,469 |
| 2024-09-30 | 3.170 | 3.370 | 3.070 | 3.320 | 3.320 | 47,003,501 |
| 2024-09-27 | 2.970 | 3.060 | 2.930 | 3.060 | 3.060 | 17,013,400 |
| 2024-09-26 | 2.830 | 3.040 | 2.820 | 2.980 | 2.980 | 26,209,100 |
| 2024-09-25 | 2.820 | 2.910 | 2.810 | 2.820 | 2.820 | 24,134,502 |
| 2024-09-24 | 2.740 | 2.830 | 2.680 | 2.830 | 2.830 | 29,810,101 |
| 2024-09-23 | 2.770 | 2.910 | 2.690 | 2.690 | 2.690 | 27,452,900 |
| 2024-09-20 | 2.730 | 2.790 | 2.700 | 2.770 | 2.770 | 19,837,200 |
| 2024-09-19 | 2.710 | 2.770 | 2.670 | 2.770 | 2.770 | 31,255,700 |
| 2024-09-18 | 2.630 | 2.940 | 2.590 | 2.810 | 2.810 | 44,193,202 |
| 2024-09-13 | 2.760 | 2.900 | 2.630 | 2.670 | 2.670 | 54,216,000 |
| 2024-09-12 | 2.420 | 2.640 | 2.390 | 2.640 | 2.640 | 16,156,400 |
| 2024-09-11 | 2.510 | 2.520 | 2.400 | 2.400 | 2.400 | 24,815,600 |
| 2024-09-10 | 2.560 | 2.650 | 2.480 | 2.540 | 2.540 | 31,556,852 |
| 2024-09-09 | 2.370 | 2.430 | 2.330 | 2.410 | 2.410 | 4,040,400 |
| 2024-09-06 | 2.420 | 2.450 | 2.390 | 2.390 | 2.390 | 4,141,200 |
| 2024-09-05 | 2.410 | 2.450 | 2.400 | 2.430 | 2.430 | 4,305,500 |
| 2024-09-04 | 2.420 | 2.460 | 2.390 | 2.410 | 2.410 | 4,410,200 |
| 2024-09-03 | 2.440 | 2.500 | 2.420 | 2.460 | 2.460 | 4,413,702 |
| 2024-09-02 | 2.460 | 2.540 | 2.460 | 2.460 | 2.460 | 7,510,900 |
| 2024-08-30 | 2.430 | 2.500 | 2.390 | 2.460 | 2.460 | 7,322,801 |
| 2024-08-29 | 2.430 | 2.430 | 2.340 | 2.410 | 2.410 | 5,812,800 |
| 2024-08-28 | 2.360 | 2.450 | 2.330 | 2.420 | 2.420 | 7,598,501 |
| 2024-08-27 | 2.420 | 2.430 | 2.340 | 2.350 | 2.350 | 3,917,400 |
| 2024-08-26 | 2.350 | 2.430 | 2.350 | 2.400 | 2.400 | 4,149,700 |
| 2024-08-23 | 2.370 | 2.390 | 2.330 | 2.360 | 2.360 | 3,818,900 |
| 2024-08-22 | 2.380 | 2.430 | 2.380 | 2.390 | 2.390 | 3,894,100 |
| 2024-08-21 | 2.390 | 2.430 | 2.380 | 2.400 | 2.400 | 3,573,100 |
| 2024-08-20 | 2.460 | 2.500 | 2.390 | 2.420 | 2.420 | 8,243,100 |
| 2024-08-19 | 2.460 | 2.510 | 2.430 | 2.480 | 2.480 | 4,433,600 |
| 2024-08-16 | 2.560 | 2.580 | 2.470 | 2.480 | 2.480 | 7,434,200 |
| 2024-08-15 | 2.530 | 2.590 | 2.490 | 2.560 | 2.560 | 8,726,800 |
| 2024-08-14 | 2.520 | 2.570 | 2.520 | 2.520 | 2.520 | 5,462,300 |
| 2024-08-13 | 2.510 | 2.570 | 2.490 | 2.540 | 2.540 | 6,612,500 |
| 2024-08-12 | 2.540 | 2.600 | 2.510 | 2.520 | 2.520 | 8,788,600 |
| 2024-08-09 | 2.660 | 2.680 | 2.550 | 2.560 | 2.560 | 13,431,600 |
| 2024-08-08 | 2.620 | 2.800 | 2.570 | 2.690 | 2.690 | 18,439,000 |
| 2024-08-07 | 2.640 | 2.650 | 2.570 | 2.620 | 2.620 | 11,945,500 |
| 2024-08-06 | 2.550 | 2.680 | 2.520 | 2.670 | 2.670 | 19,452,200 |
| 2024-08-05 | 2.550 | 2.610 | 2.520 | 2.520 | 2.520 | 10,992,400 |
| 2024-08-02 | 2.570 | 2.630 | 2.540 | 2.560 | 2.560 | 12,458,300 |
| 2024-08-01 | 2.570 | 2.680 | 2.550 | 2.590 | 2.590 | 16,557,600 |
| 2024-07-31 | 2.540 | 2.590 | 2.520 | 2.570 | 2.570 | 18,627,100 |
| 2024-07-30 | 2.520 | 2.640 | 2.460 | 2.570 | 2.570 | 22,360,600 |
| 2024-07-29 | 2.660 | 2.660 | 2.440 | 2.490 | 2.490 | 27,117,200 |
| 2024-07-26 | 2.260 | 2.530 | 2.260 | 2.530 | 2.530 | 9,310,800 |
| 2024-07-25 | 2.300 | 2.340 | 2.230 | 2.300 | 2.300 | 10,759,000 |
| 2024-07-24 | 2.400 | 2.440 | 2.310 | 2.350 | 2.350 | 12,077,800 |
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.