Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.100	3.140	3.020	3.020	3.020	75,192,760
2023-07-31	2.880	3.170	2.880	3.170	3.170	32,476,720
2023-07-28	2.880	2.930	2.860	2.880	2.880	7,538,983
2023-07-27	2.880	2.920	2.850	2.850	2.850	7,464,180
2023-07-26	2.850	2.900	2.830	2.890	2.890	10,169,820
2023-07-25	2.780	2.880	2.770	2.850	2.850	8,213,642
2023-07-24	2.820	2.830	2.740	2.780	2.780	6,357,319
2023-07-21	2.770	2.820	2.770	2.790	2.790	4,851,100
2023-07-20	2.800	2.820	2.780	2.790	2.790	5,430,360
2023-07-19	2.800	2.830	2.770	2.800	2.800	5,237,100
2023-07-18	2.770	2.800	2.740	2.790	2.790	6,462,840
2023-07-17	2.730	2.770	2.700	2.760	2.760	5,968,720
2023-07-14	2.750	2.750	2.670	2.730	2.730	6,918,200
2023-07-13	2.730	2.760	2.690	2.730	2.730	5,261,500
2023-07-12	2.750	2.760	2.700	2.710	2.710	4,527,100
2023-07-11	2.740	2.750	2.700	2.750	2.750	4,393,860
2023-07-10	2.760	2.760	2.710	2.710	2.710	5,827,600
2023-07-07	2.720	2.740	2.680	2.710	2.710	7,923,780
2023-07-06	2.720	2.740	2.710	2.740	2.740	5,155,000
2023-07-05	2.750	2.760	2.710	2.730	2.730	9,937,621
2023-07-04	2.700	2.800	2.690	2.720	2.720	12,664,143
2023-07-03	2.650	2.720	2.630	2.690	2.690	9,212,800
2023-06-30	2.590	2.650	2.570	2.640	2.640	9,865,300
2023-06-29	2.530	2.590	2.510	2.570	2.570	7,515,080
2023-06-28	2.500	2.560	2.460	2.540	2.540	7,529,400
2023-06-27	2.420	2.530	2.410	2.500	2.500	7,534,180
2023-06-26	2.430	2.480	2.400	2.430	2.430	7,588,980
2023-06-21	2.490	2.510	2.450	2.460	2.460	4,213,180
2023-06-20	2.540	2.550	2.470	2.480	2.480	7,700,200
2023-06-19	2.610	2.610	2.540	2.550	2.550	6,508,680
2023-06-16	2.630	2.640	2.590	2.600	2.600	6,214,400
2023-06-15	2.620	2.640	2.600	2.640	2.640	6,192,960
2023-06-14	2.640	2.670	2.610	2.620	2.620	7,808,800
2023-06-13	2.740	2.750	2.620	2.660	2.660	15,289,480
2023-06-12	2.610	2.670	2.560	2.670	2.670	9,428,600
2023-06-09	2.680	2.690	2.600	2.610	2.610	8,864,300
2023-06-08	2.680	2.710	2.640	2.680	2.680	17,195,996
2023-06-07	2.570	2.820	2.540	2.680	2.680	33,080,096
2023-06-06	2.640	2.640	2.570	2.570	2.570	4,920,700
2023-06-05	2.610	2.640	2.590	2.620	2.620	4,645,000
2023-06-02	2.560	2.630	2.550	2.610	2.610	7,573,898
2023-06-01	2.570	2.590	2.530	2.560	2.560	4,805,800
2023-05-31	2.610	2.610	2.560	2.570	2.570	3,742,200
2023-05-30	2.630	2.630	2.560	2.610	2.610	4,661,760
2023-05-29	2.680	2.680	2.610	2.620	2.620	7,035,400
2023-05-26	2.700	2.700	2.630	2.680	2.680	4,097,960
2023-05-25	2.630	2.700	2.620	2.700	2.700	6,483,500
2023-05-24	2.660	2.660	2.610	2.640	2.640	4,262,200
2023-05-23	2.660	2.690	2.620	2.650	2.650	5,642,200
2023-05-22	2.700	2.700	2.630	2.650	2.650	9,171,560
2023-05-19	2.720	2.720	2.670	2.700	2.700	5,957,120
2023-05-18	2.730	2.730	2.700	2.720	2.720	6,268,018
2023-05-17	2.660	2.720	2.660	2.720	2.720	8,913,880
2023-05-16	2.670	2.730	2.630	2.680	2.680	11,797,923
2023-05-15	2.620	2.670	2.580	2.660	2.660	9,233,600
2023-05-12	2.640	2.650	2.580	2.600	2.600	5,306,000
2023-05-11	2.610	2.660	2.580	2.640	2.640	5,142,360
2023-05-10	2.570	2.650	2.570	2.610	2.610	6,690,600
2023-05-09	2.610	2.630	2.560	2.580	2.580	8,640,500
2023-05-08	2.680	2.700	2.620	2.620	2.620	9,114,300

← NewerPage 14 of 21 · 1,212 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.