Suzhou Yangtze New Materials historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.590	2.640	2.550	2.610	2.610	10,000,100
2024-07-26	2.550	2.630	2.550	2.590	2.590	8,965,000
2024-07-25	2.510	2.610	2.440	2.590	2.590	12,757,280
2024-07-24	2.490	2.530	2.430	2.510	2.510	9,442,280
2024-07-23	2.540	2.580	2.470	2.510	2.510	12,724,400
2024-07-22	2.420	2.560	2.390	2.560	2.560	19,044,180
2024-07-19	2.320	2.400	2.290	2.400	2.400	9,498,380
2024-07-18	2.310	2.340	2.270	2.340	2.340	7,880,580
2024-07-17	2.340	2.360	2.270	2.330	2.330	8,184,100
2024-07-16	2.250	2.400	2.240	2.340	2.340	13,446,060
2024-07-15	2.320	2.330	2.240	2.270	2.270	7,895,660
2024-07-12	2.360	2.390	2.290	2.320	2.320	10,261,260
2024-07-11	2.300	2.370	2.300	2.370	2.370	12,956,340
2024-07-10	2.250	2.320	2.240	2.280	2.280	14,890,420
2024-07-09	2.180	2.290	2.150	2.250	2.250	17,512,067
2024-07-08	2.400	2.480	2.140	2.210	2.210	32,474,000
2024-07-05	2.420	2.420	2.310	2.380	2.380	13,921,400
2024-07-04	2.500	2.500	2.370	2.400	2.400	16,143,000
2024-07-03	2.600	2.610	2.480	2.500	2.500	22,065,380
2024-07-02	2.630	2.660	2.580	2.620	2.620	21,160,280
2024-07-01	2.670	2.690	2.570	2.640	2.640	25,293,459
2024-06-28	2.750	2.760	2.540	2.650	2.650	54,414,301
2024-06-27	2.590	2.770	2.510	2.770	2.770	58,406,412
2024-06-26	2.380	2.540	2.350	2.520	2.520	28,157,540
2024-06-25	2.390	2.470	2.330	2.360	2.360	18,847,260
2024-06-24	2.450	2.490	2.390	2.390	2.390	17,608,160
2024-06-21	2.510	2.550	2.350	2.510	2.510	30,684,093
2024-06-20	2.510	2.750	2.460	2.550	2.550	38,366,259
2024-06-19	2.420	2.500	2.400	2.500	2.500	21,925,153
2024-06-18	2.390	2.410	2.350	2.400	2.400	12,605,416
2024-06-17	2.370	2.460	2.360	2.400	2.400	18,877,800
2024-06-14	2.330	2.430	2.280	2.400	2.400	17,454,992
2024-06-13	2.290	2.390	2.270	2.340	2.340	18,530,262
2024-06-12	2.240	2.310	2.180	2.290	2.290	19,128,240
2024-06-11	2.170	2.260	2.080	2.260	2.260	29,507,872
2024-06-07	2.080	2.240	2.070	2.170	2.170	24,732,390
2024-06-06	2.060	2.130	1.920	2.100	2.100	24,782,540
2024-06-05	2.080	2.080	1.910	2.060	2.060	10,158,200
2024-06-04	2.170	2.180	2.050	2.090	2.090	15,855,953
2024-06-03	2.270	2.280	2.050	2.190	2.190	23,066,800
2024-05-31	2.270	2.310	2.200	2.280	2.280	11,950,300
2024-05-30	2.300	2.340	2.210	2.280	2.280	18,484,525
2024-05-29	2.200	2.410	2.170	2.300	2.300	25,620,000
2024-05-28	2.260	2.270	2.180	2.200	2.200	10,597,900
2024-05-27	2.300	2.310	2.210	2.260	2.260	9,103,080
2024-05-24	2.260	2.320	2.250	2.300	2.300	8,256,923
2024-05-23	2.350	2.360	2.270	2.280	2.280	9,652,318
2024-05-22	2.350	2.430	2.340	2.370	2.370	9,138,500
2024-05-21	2.400	2.430	2.370	2.390	2.390	10,754,600
2024-05-20	2.450	2.470	2.380	2.400	2.400	16,672,280
2024-05-17	2.450	2.490	2.430	2.460	2.460	12,666,060
2024-05-16	2.460	2.560	2.450	2.460	2.460	15,156,560
2024-05-15	2.430	2.530	2.390	2.480	2.480	14,863,300
2024-05-14	2.350	2.440	2.330	2.420	2.420	9,909,120
2024-05-13	2.380	2.420	2.330	2.350	2.350	11,513,500
2024-05-10	2.440	2.450	2.370	2.420	2.420	11,721,700
2024-05-09	2.470	2.480	2.430	2.440	2.440	11,523,960
2024-05-08	2.500	2.530	2.420	2.440	2.440	14,840,000
2024-05-07	2.450	2.560	2.420	2.540	2.540	22,799,879
2024-05-06	2.470	2.520	2.400	2.440	2.440	17,572,119

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.