Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.170	3.270	3.150	3.230	3.230	28,181,560
2023-10-31	3.180	3.210	3.150	3.170	3.170	15,696,800
2023-10-30	3.140	3.220	3.120	3.180	3.180	19,546,788
2023-10-27	3.150	3.170	3.070	3.130	3.130	26,069,766
2023-10-26	3.130	3.180	3.100	3.160	3.160	33,264,200
2023-10-25	3.090	3.190	3.090	3.160	3.160	44,092,420
2023-10-24	2.880	3.080	2.860	3.070	3.070	48,776,000
2023-10-23	3.000	3.060	2.880	2.890	2.890	39,617,100
2023-10-20	3.030	3.080	3.020	3.030	3.030	29,383,400
2023-10-19	3.030	3.090	3.000	3.030	3.030	35,210,700
2023-10-18	3.110	3.110	3.040	3.060	3.060	48,176,630
2023-10-17	3.250	3.290	3.110	3.140	3.140	80,963,785
2023-10-16	3.390	3.460	3.200	3.300	3.300	125,596,643
2023-10-13	3.560	3.950	3.370	3.500	3.500	174,943,023
2023-10-12	3.580	3.590	3.500	3.590	3.590	29,558,931
2023-10-11	2.970	3.260	2.960	3.260	3.260	29,877,660
2023-10-10	3.040	3.090	2.950	2.960	2.960	14,321,900
2023-10-09	3.030	3.060	2.910	3.000	3.000	19,731,066
2023-09-28	2.920	3.080	2.910	3.040	3.040	20,482,742
2023-09-27	2.830	2.950	2.810	2.910	2.910	13,948,960
2023-09-26	2.890	2.890	2.820	2.820	2.820	7,419,500
2023-09-25	2.920	2.940	2.850	2.880	2.880	11,148,200
2023-09-22	2.890	2.950	2.870	2.920	2.920	10,027,800
2023-09-21	2.950	2.970	2.880	2.890	2.890	7,467,400
2023-09-20	2.930	3.010	2.920	2.940	2.940	14,808,520
2023-09-19	2.950	2.980	2.890	2.920	2.920	10,629,000
2023-09-18	2.940	2.980	2.890	2.940	2.940	9,993,294
2023-09-15	2.930	2.980	2.910	2.930	2.930	9,845,200
2023-09-14	2.990	3.000	2.910	2.920	2.920	8,038,220
2023-09-13	2.950	3.020	2.910	2.970	2.970	11,784,200
2023-09-12	2.980	2.990	2.910	2.960	2.960	10,451,900
2023-09-11	3.030	3.070	2.950	2.990	2.990	15,372,745
2023-09-08	3.040	3.130	3.010	3.020	3.020	10,805,620
2023-09-07	3.070	3.130	3.030	3.060	3.060	11,025,000
2023-09-06	3.060	3.090	3.030	3.070	3.070	11,517,860
2023-09-05	3.090	3.110	3.040	3.070	3.070	18,876,060
2023-09-04	2.970	3.180	2.970	3.100	3.100	30,107,280
2023-09-01	2.930	2.990	2.870	2.970	2.970	19,245,500
2023-08-31	2.940	2.940	2.860	2.900	2.900	17,966,100
2023-08-30	2.970	3.000	2.900	2.920	2.920	30,337,603
2023-08-29	2.820	3.020	2.810	2.990	2.990	63,537,570
2023-08-28	2.840	2.990	2.780	2.800	2.800	70,707,220
2023-08-25	2.740	2.810	2.700	2.720	2.720	20,833,320
2023-08-24	2.880	2.930	2.700	2.770	2.770	42,294,384
2023-08-23	3.020	3.030	2.840	2.920	2.920	42,207,326
2023-08-22	3.090	3.110	2.940	3.070	3.070	53,208,284
2023-08-21	3.100	3.160	3.060	3.130	3.130	49,759,905
2023-08-18	3.200	3.230	3.070	3.140	3.140	56,489,350
2023-08-17	3.200	3.340	3.140	3.210	3.210	114,311,597
2023-08-16	2.980	3.250	2.970	3.250	3.250	29,436,426
2023-08-15	3.030	3.060	2.940	2.950	2.950	30,610,062
2023-08-14	3.010	3.090	2.990	3.030	3.030	43,362,666
2023-08-11	3.200	3.290	3.040	3.080	3.080	88,570,300
2023-08-10	2.840	3.120	2.820	3.120	3.120	32,131,460
2023-08-09	2.920	2.940	2.830	2.840	2.840	21,770,228
2023-08-08	2.910	3.000	2.900	2.920	2.920	27,624,958
2023-08-07	2.920	3.180	2.890	2.990	2.990	38,176,080
2023-08-04	3.000	3.040	2.930	2.930	2.930	29,401,888
2023-08-03	2.990	3.150	2.990	3.020	3.020	35,111,514
2023-08-02	2.970	3.110	2.960	3.020	3.020	50,585,923

← NewerPage 13 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.