Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.410	2.440	2.350	2.400	2.400	25,746,300
2024-04-29	2.220	2.460	2.210	2.410	2.410	35,216,030
2024-04-26	2.230	2.240	2.150	2.240	2.240	17,960,651
2024-04-25	2.160	2.250	2.120	2.240	2.240	29,245,400
2024-04-24	2.110	2.170	2.080	2.120	2.120	17,824,256
2024-04-23	2.010	2.120	2.000	2.110	2.110	20,673,800
2024-04-22	2.020	2.060	1.950	2.000	2.000	15,473,675
2024-04-19	2.070	2.100	2.000	2.050	2.050	18,333,400
2024-04-18	2.100	2.170	2.050	2.070	2.070	25,889,153
2024-04-17	2.040	2.130	2.010	2.120	2.120	29,011,740
2024-04-16	2.160	2.170	2.010	2.010	2.010	10,650,400
2024-04-15	2.380	2.450	2.230	2.230	2.230	27,919,700
2024-04-12	2.560	2.590	2.460	2.480	2.480	13,911,700
2024-04-11	2.550	2.620	2.520	2.560	2.560	12,255,550
2024-04-10	2.640	2.670	2.530	2.580	2.580	21,115,800
2024-04-09	2.670	2.680	2.610	2.660	2.660	14,867,080
2024-04-08	2.750	2.760	2.640	2.660	2.660	26,515,611
2024-04-03	2.740	2.810	2.610	2.770	2.770	27,151,950
2024-04-02	2.660	2.710	2.640	2.700	2.700	18,279,080
2024-04-01	2.650	2.670	2.600	2.670	2.670	20,092,020
2024-03-29	2.600	2.650	2.560	2.620	2.620	7,042,400
2024-03-28	2.520	2.640	2.510	2.600	2.600	14,325,560
2024-03-27	2.630	2.680	2.510	2.520	2.520	12,991,020
2024-03-26	2.600	2.660	2.550	2.650	2.650	15,886,963
2024-03-25	2.690	2.720	2.610	2.620	2.620	17,608,699
2024-03-22	2.700	2.730	2.650	2.700	2.700	17,180,320
2024-03-21	2.710	2.760	2.680	2.720	2.720	15,020,960
2024-03-20	2.600	2.710	2.600	2.710	2.710	19,599,140
2024-03-19	2.590	2.690	2.590	2.620	2.620	18,809,480
2024-03-18	2.580	2.670	2.560	2.620	2.620	22,754,918
2024-03-15	2.460	2.580	2.450	2.560	2.560	25,738,427
2024-03-14	2.480	2.520	2.400	2.460	2.460	22,545,340
2024-03-13	2.410	2.550	2.370	2.470	2.470	38,945,840
2024-03-12	2.420	2.450	2.330	2.410	2.410	37,308,360
2024-03-11	2.290	2.520	2.280	2.410	2.410	57,553,340
2024-03-08	2.240	2.330	2.220	2.290	2.290	16,935,060
2024-03-07	2.250	2.320	2.240	2.250	2.250	19,005,340
2024-03-06	2.170	2.260	2.160	2.240	2.240	17,757,480
2024-03-05	2.260	2.280	2.170	2.180	2.180	17,577,180
2024-03-04	2.340	2.360	2.230	2.280	2.280	18,846,140
2024-03-01	2.320	2.380	2.270	2.330	2.330	23,259,219
2024-02-29	2.100	2.320	2.080	2.320	2.320	31,970,700
2024-02-28	2.410	2.530	2.170	2.170	2.170	38,555,923
2024-02-27	2.330	2.420	2.320	2.410	2.410	22,564,600
2024-02-26	2.340	2.450	2.280	2.350	2.350	30,883,780
2024-02-23	2.210	2.300	2.180	2.300	2.300	34,258,680
2024-02-22	2.060	2.210	2.050	2.180	2.180	44,098,918
2024-02-21	1.930	2.160	1.930	2.080	2.080	55,188,810
2024-02-20	1.920	1.980	1.850	1.960	1.960	38,206,085
2024-02-19	1.770	1.980	1.720	1.940	1.940	63,950,538
2024-02-08	1.690	1.840	1.580	1.800	1.800	79,511,473
2024-02-07	1.930	1.930	1.760	1.760	1.760	39,739,820
2024-02-06	1.940	2.010	1.940	1.950	1.950	41,948,000
2024-02-05	2.380	2.380	2.150	2.150	2.150	13,061,600
2024-02-02	2.530	2.610	2.300	2.390	2.390	28,321,560
2024-02-01	2.580	2.590	2.440	2.550	2.550	25,089,260
2024-01-31	2.760	2.810	2.560	2.600	2.600	23,117,600
2024-01-30	2.900	2.940	2.760	2.780	2.780	18,376,700
2024-01-29	3.070	3.210	2.910	2.940	2.940	28,846,300
2024-01-26	2.960	3.040	2.930	3.010	3.010	19,483,663

← NewerPage 11 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.