Jiangsu Yabang Dyestuff Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.150 | 5.200 | 5.000 | 5.050 | 5.050 | 60,795,700 |
| 2026-10-15 | 4.780 | 5.500 | 4.770 | 5.290 | 5.290 | 97,840,634 |
| 2026-10-14 | 6.010 | 6.010 | 5.150 | 5.150 | 5.150 | 135,051,028 |
| 2026-10-13 | 5.000 | 5.460 | 5.000 | 5.460 | 5.460 | 31,405,400 |
| 2026-10-12 | 5.120 | 5.130 | 4.900 | 4.960 | 4.960 | 41,458,800 |
| 2026-10-09 | 4.920 | 5.300 | 4.840 | 5.070 | 5.070 | 66,595,300 |
| 2026-10-08 | 5.440 | 5.600 | 4.980 | 5.040 | 5.040 | 92,146,560 |
| 2026-09-30 | 4.860 | 5.400 | 4.750 | 5.400 | 5.400 | 32,865,800 |
| 2026-09-29 | 4.480 | 4.910 | 4.400 | 4.910 | 4.910 | 24,771,203 |
| 2026-09-28 | 4.500 | 4.500 | 4.370 | 4.460 | 4.460 | 8,789,699 |
| 2026-09-24 | 4.530 | 4.590 | 4.470 | 4.500 | 4.500 | 8,092,599 |
| 2026-09-23 | 4.610 | 4.610 | 4.530 | 4.540 | 4.540 | 8,858,200 |
| 2026-09-22 | 4.600 | 4.660 | 4.520 | 4.610 | 4.610 | 10,443,000 |
| 2026-09-21 | 4.480 | 4.620 | 4.460 | 4.600 | 4.600 | 11,699,400 |
| 2026-09-18 | 4.510 | 4.540 | 4.450 | 4.470 | 4.470 | 9,434,900 |
| 2026-09-17 | 4.460 | 4.510 | 4.400 | 4.500 | 4.500 | 11,504,600 |
| 2026-09-16 | 4.440 | 4.520 | 4.320 | 4.490 | 4.490 | 12,948,600 |
| 2026-09-15 | 4.720 | 4.730 | 4.410 | 4.420 | 4.420 | 18,801,100 |
| 2026-09-14 | 4.610 | 5.040 | 4.610 | 4.720 | 4.720 | 24,430,800 |
| 2026-09-11 | 4.750 | 4.760 | 4.550 | 4.580 | 4.580 | 13,696,328 |
| 2026-09-10 | 4.910 | 4.910 | 4.750 | 4.780 | 4.780 | 13,155,100 |
| 2026-09-09 | 4.980 | 4.990 | 4.860 | 4.900 | 4.900 | 11,162,700 |
| 2026-09-08 | 4.950 | 4.980 | 4.870 | 4.940 | 4.940 | 11,791,700 |
| 2026-09-07 | 4.880 | 5.000 | 4.820 | 4.960 | 4.960 | 15,716,700 |
| 2026-09-04 | 4.880 | 5.010 | 4.850 | 4.880 | 4.880 | 16,521,100 |
| 2026-09-03 | 4.840 | 4.910 | 4.710 | 4.880 | 4.880 | 22,722,000 |
| 2026-09-02 | 5.000 | 5.180 | 4.830 | 4.850 | 4.850 | 27,825,500 |
| 2026-09-01 | 4.850 | 5.280 | 4.820 | 5.070 | 5.070 | 39,291,300 |
| 2026-08-31 | 4.870 | 5.000 | 4.750 | 4.840 | 4.840 | 35,894,200 |
| 2026-08-28 | 4.890 | 5.090 | 4.870 | 5.070 | 5.070 | 23,444,000 |
| 2026-08-27 | 4.800 | 4.900 | 4.800 | 4.870 | 4.870 | 17,524,100 |
| 2026-08-26 | 4.770 | 4.860 | 4.760 | 4.820 | 4.820 | 20,166,600 |
| 2026-08-25 | 4.600 | 4.770 | 4.540 | 4.760 | 4.760 | 22,068,000 |
| 2026-08-24 | 4.600 | 4.990 | 4.580 | 4.660 | 4.660 | 31,213,607 |
| 2026-08-21 | 4.590 | 4.600 | 4.460 | 4.580 | 4.580 | 13,671,300 |
| 2026-08-20 | 4.600 | 4.660 | 4.500 | 4.560 | 4.560 | 16,553,900 |
| 2026-08-19 | 4.660 | 4.870 | 4.600 | 4.620 | 4.620 | 19,886,230 |
| 2026-08-18 | 4.650 | 4.810 | 4.630 | 4.690 | 4.690 | 22,320,100 |
| 2026-08-17 | 4.670 | 4.780 | 4.540 | 4.700 | 4.700 | 30,165,450 |
| 2026-08-14 | 4.810 | 4.980 | 4.560 | 4.590 | 4.590 | 37,576,008 |
| 2026-08-13 | 4.820 | 4.890 | 4.630 | 4.740 | 4.740 | 55,097,900 |
| 2026-08-12 | 4.660 | 5.090 | 4.580 | 4.910 | 4.910 | 88,284,004 |
| 2026-08-11 | 4.760 | 4.880 | 4.760 | 4.880 | 4.880 | 22,050,500 |
| 2026-08-10 | 4.030 | 4.440 | 4.030 | 4.440 | 4.440 | 29,239,988 |
| 2026-08-07 | 4.150 | 4.150 | 3.940 | 4.040 | 4.040 | 8,128,000 |
| 2026-08-06 | 4.000 | 4.070 | 3.980 | 4.060 | 4.060 | 8,548,550 |
| 2026-08-05 | 4.060 | 4.070 | 3.940 | 4.010 | 4.010 | 9,275,500 |
| 2026-08-04 | 4.040 | 4.060 | 4.000 | 4.030 | 4.030 | 7,633,800 |
| 2026-08-03 | 3.930 | 4.040 | 3.890 | 4.020 | 4.020 | 10,059,900 |
| 2026-07-31 | 3.850 | 3.940 | 3.850 | 3.910 | 3.910 | 9,957,488 |
| 2026-07-30 | 3.900 | 3.980 | 3.800 | 3.840 | 3.840 | 12,976,300 |
| 2026-07-29 | 3.840 | 3.960 | 3.820 | 3.930 | 3.930 | 10,422,500 |
| 2026-07-28 | 3.730 | 3.870 | 3.720 | 3.840 | 3.840 | 11,474,611 |
| 2026-07-27 | 3.640 | 3.780 | 3.620 | 3.760 | 3.760 | 9,544,728 |
| 2026-07-24 | 3.730 | 3.760 | 3.630 | 3.640 | 3.640 | 8,757,328 |
| 2026-07-23 | 3.620 | 3.790 | 3.590 | 3.760 | 3.760 | 13,209,300 |
| 2026-07-22 | 3.620 | 3.720 | 3.600 | 3.620 | 3.620 | 10,775,000 |
| 2026-07-21 | 3.810 | 3.820 | 3.380 | 3.680 | 3.680 | 20,930,101 |
| 2026-07-20 | 3.790 | 3.970 | 3.730 | 3.760 | 3.760 | 16,022,000 |
Page 1 of 1 · 59 trading days
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.