Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.830 | 2.960 | 2.810 | 2.960 | 2.960 | 21,155,160 |
| 2024-01-24 | 2.740 | 2.820 | 2.670 | 2.810 | 2.810 | 22,739,460 |
| 2024-01-23 | 2.700 | 2.760 | 2.570 | 2.700 | 2.700 | 40,812,826 |
| 2024-01-22 | 3.060 | 3.070 | 2.770 | 2.770 | 2.770 | 24,330,940 |
| 2024-01-19 | 3.210 | 3.220 | 3.070 | 3.080 | 3.080 | 20,066,324 |
| 2024-01-18 | 3.240 | 3.270 | 3.080 | 3.230 | 3.230 | 25,188,140 |
| 2024-01-17 | 3.340 | 3.350 | 3.250 | 3.270 | 3.270 | 25,800,400 |
| 2024-01-16 | 3.340 | 3.430 | 3.280 | 3.370 | 3.370 | 28,201,244 |
| 2024-01-15 | 3.330 | 3.330 | 3.270 | 3.310 | 3.310 | 13,820,360 |
| 2024-01-12 | 3.340 | 3.360 | 3.260 | 3.300 | 3.300 | 13,711,160 |
| 2024-01-11 | 3.260 | 3.340 | 3.220 | 3.340 | 3.340 | 16,176,600 |
| 2024-01-10 | 3.280 | 3.300 | 3.200 | 3.240 | 3.240 | 12,452,180 |
| 2024-01-09 | 3.200 | 3.310 | 3.200 | 3.280 | 3.280 | 17,401,780 |
| 2024-01-08 | 3.260 | 3.270 | 3.200 | 3.210 | 3.210 | 11,881,000 |
| 2024-01-05 | 3.300 | 3.330 | 3.220 | 3.240 | 3.240 | 13,437,200 |
| 2024-01-04 | 3.260 | 3.310 | 3.250 | 3.310 | 3.310 | 15,195,000 |
| 2024-01-03 | 3.250 | 3.320 | 3.230 | 3.260 | 3.260 | 14,762,293 |
| 2024-01-02 | 3.210 | 3.260 | 3.180 | 3.250 | 3.250 | 15,206,493 |
| 2023-12-29 | 3.140 | 3.210 | 3.120 | 3.190 | 3.190 | 9,712,000 |
| 2023-12-28 | 3.080 | 3.160 | 3.010 | 3.130 | 3.130 | 13,525,620 |
| 2023-12-27 | 3.080 | 3.100 | 3.010 | 3.070 | 3.070 | 11,274,300 |
| 2023-12-26 | 3.110 | 3.110 | 3.040 | 3.060 | 3.060 | 9,112,260 |
| 2023-12-25 | 3.120 | 3.120 | 3.030 | 3.080 | 3.080 | 12,368,700 |
| 2023-12-22 | 3.180 | 3.200 | 3.080 | 3.120 | 3.120 | 11,976,900 |
| 2023-12-21 | 3.170 | 3.220 | 3.100 | 3.200 | 3.200 | 16,151,700 |
| 2023-12-20 | 3.200 | 3.220 | 3.150 | 3.170 | 3.170 | 11,137,460 |
| 2023-12-19 | 3.210 | 3.240 | 3.130 | 3.170 | 3.170 | 16,367,860 |
| 2023-12-18 | 3.280 | 3.300 | 3.110 | 3.190 | 3.190 | 31,228,160 |
| 2023-12-15 | 3.260 | 3.310 | 3.220 | 3.280 | 3.280 | 12,608,100 |
| 2023-12-14 | 3.300 | 3.370 | 3.250 | 3.270 | 3.270 | 13,620,700 |
| 2023-12-13 | 3.300 | 3.340 | 3.250 | 3.300 | 3.300 | 17,184,900 |
| 2023-12-12 | 3.200 | 3.290 | 3.170 | 3.290 | 3.290 | 17,113,200 |
| 2023-12-11 | 3.170 | 3.250 | 3.120 | 3.200 | 3.200 | 18,389,000 |
| 2023-12-08 | 3.290 | 3.310 | 3.170 | 3.170 | 3.170 | 16,818,400 |
| 2023-12-07 | 3.340 | 3.360 | 3.290 | 3.300 | 3.300 | 10,455,500 |
| 2023-12-06 | 3.310 | 3.380 | 3.310 | 3.350 | 3.350 | 10,802,700 |
| 2023-12-05 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 9,907,260 |
| 2023-12-04 | 3.340 | 3.390 | 3.310 | 3.370 | 3.370 | 14,240,160 |
| 2023-12-01 | 3.330 | 3.340 | 3.280 | 3.310 | 3.310 | 11,299,180 |
| 2023-11-30 | 3.350 | 3.360 | 3.270 | 3.330 | 3.330 | 19,607,963 |
| 2023-11-29 | 3.360 | 3.390 | 3.300 | 3.360 | 3.360 | 13,364,200 |
| 2023-11-28 | 3.320 | 3.380 | 3.280 | 3.360 | 3.360 | 10,541,820 |
| 2023-11-27 | 3.360 | 3.370 | 3.310 | 3.320 | 3.320 | 12,169,800 |
| 2023-11-24 | 3.400 | 3.440 | 3.340 | 3.340 | 3.340 | 14,073,580 |
| 2023-11-23 | 3.360 | 3.390 | 3.320 | 3.380 | 3.380 | 13,122,900 |
| 2023-11-22 | 3.410 | 3.420 | 3.360 | 3.370 | 3.370 | 11,038,100 |
| 2023-11-21 | 3.440 | 3.530 | 3.380 | 3.420 | 3.420 | 19,461,200 |
| 2023-11-20 | 3.320 | 3.440 | 3.290 | 3.440 | 3.440 | 20,890,423 |
| 2023-11-17 | 3.250 | 3.340 | 3.230 | 3.330 | 3.330 | 13,666,900 |
| 2023-11-16 | 3.310 | 3.310 | 3.260 | 3.260 | 3.260 | 12,756,003 |
| 2023-11-15 | 3.340 | 3.350 | 3.280 | 3.310 | 3.310 | 14,002,900 |
| 2023-11-14 | 3.360 | 3.380 | 3.300 | 3.340 | 3.340 | 16,164,700 |
| 2023-11-13 | 3.310 | 3.360 | 3.300 | 3.360 | 3.360 | 14,601,540 |
| 2023-11-10 | 3.270 | 3.340 | 3.240 | 3.310 | 3.310 | 19,311,363 |
| 2023-11-09 | 3.270 | 3.360 | 3.250 | 3.280 | 3.280 | 18,713,760 |
| 2023-11-08 | 3.310 | 3.310 | 3.240 | 3.260 | 3.260 | 13,761,600 |
| 2023-11-07 | 3.250 | 3.320 | 3.240 | 3.300 | 3.300 | 16,249,560 |
| 2023-11-06 | 3.240 | 3.280 | 3.220 | 3.270 | 3.270 | 18,954,820 |
| 2023-11-03 | 3.250 | 3.340 | 3.230 | 3.240 | 3.240 | 26,936,900 |
| 2023-11-02 | 3.230 | 3.330 | 3.180 | 3.280 | 3.280 | 30,928,500 |
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.