Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	2.660	2.690	2.620	2.670	2.670	10,270,838
2023-05-04	2.590	2.670	2.580	2.660	2.660	14,398,620
2023-04-28	2.540	2.600	2.510	2.590	2.590	9,994,500
2023-04-27	2.470	2.590	2.430	2.540	2.540	16,655,680
2023-04-26	2.350	2.510	2.330	2.450	2.450	15,874,808
2023-04-25	2.390	2.390	2.280	2.350	2.350	7,344,320
2023-04-24	2.320	2.380	2.280	2.360	2.360	8,549,788
2023-04-21	2.410	2.420	2.320	2.320	2.320	9,102,199
2023-04-20	2.450	2.450	2.380	2.400	2.400	6,824,232
2023-04-19	2.440	2.480	2.420	2.450	2.450	5,644,600
2023-04-18	2.500	2.510	2.450	2.450	2.450	7,296,780
2023-04-17	2.500	2.520	2.470	2.500	2.500	5,296,143
2023-04-14	2.530	2.550	2.490	2.490	2.490	4,755,500
2023-04-13	2.510	2.570	2.500	2.530	2.530	6,976,620
2023-04-12	2.480	2.520	2.470	2.520	2.520	6,450,600
2023-04-11	2.470	2.490	2.440	2.480	2.480	7,429,300
2023-04-10	2.550	2.560	2.460	2.470	2.470	10,735,380
2023-04-07	2.530	2.590	2.510	2.550	2.550	6,049,620
2023-04-06	2.550	2.580	2.510	2.530	2.530	7,117,560
2023-04-04	2.620	2.620	2.540	2.550	2.550	8,947,100
2023-04-03	2.650	2.660	2.600	2.620	2.620	7,256,800
2023-03-31	2.610	2.640	2.590	2.630	2.630	5,243,300
2023-03-30	2.650	2.650	2.580	2.600	2.600	6,932,600
2023-03-29	2.690	2.690	2.620	2.640	2.640	7,455,920
2023-03-28	2.720	2.720	2.670	2.680	2.680	6,104,445
2023-03-27	2.740	2.740	2.670	2.700	2.700	8,021,660
2023-03-24	2.760	2.760	2.710	2.730	2.730	8,542,200
2023-03-23	2.770	2.790	2.740	2.760	2.760	6,016,520
2023-03-22	2.770	2.800	2.760	2.780	2.780	4,251,900
2023-03-21	2.720	2.780	2.710	2.780	2.780	4,261,500
2023-03-20	2.740	2.750	2.700	2.720	2.720	6,474,700
2023-03-17	2.750	2.770	2.730	2.740	2.740	4,990,148
2023-03-16	2.800	2.800	2.720	2.730	2.730	5,016,848
2023-03-15	2.790	2.830	2.760	2.810	2.810	5,169,900
2023-03-14	2.840	2.840	2.730	2.750	2.750	7,808,000
2023-03-13	2.840	2.870	2.800	2.830	2.830	6,173,680
2023-03-10	2.910	2.910	2.830	2.840	2.840	8,152,200
2023-03-09	2.900	2.920	2.840	2.900	2.900	11,705,060
2023-03-08	2.760	2.840	2.760	2.840	2.840	7,588,880
2023-03-07	2.830	2.900	2.780	2.780	2.780	12,643,620
2023-03-06	2.880	2.880	2.800	2.810	2.810	7,199,760
2023-03-03	2.910	2.910	2.840	2.860	2.860	6,136,200
2023-03-02	2.920	2.930	2.870	2.880	2.880	6,580,800
2023-03-01	2.870	2.910	2.840	2.910	2.910	7,883,720
2023-02-28	2.810	2.860	2.800	2.850	2.850	5,702,580
2023-02-27	2.850	2.860	2.790	2.800	2.800	6,482,800
2023-02-24	2.860	2.870	2.820	2.850	2.850	4,788,600
2023-02-23	2.880	2.900	2.830	2.860	2.860	6,750,740
2023-02-22	2.880	2.900	2.840	2.880	2.880	6,498,020
2023-02-21	2.890	2.910	2.850	2.880	2.880	6,925,203
2023-02-20	2.900	2.900	2.860	2.870	2.870	6,082,900
2023-02-17	2.860	2.970	2.850	2.860	2.860	10,006,650
2023-02-16	2.930	2.950	2.830	2.860	2.860	10,560,000
2023-02-15	2.950	2.960	2.910	2.920	2.920	6,808,100
2023-02-14	2.970	2.970	2.930	2.940	2.940	5,332,740
2023-02-13	2.930	2.960	2.930	2.950	2.950	6,808,760
2023-02-10	2.920	2.970	2.900	2.940	2.940	8,292,200
2023-02-09	2.910	2.930	2.870	2.920	2.920	6,662,248
2023-02-08	2.910	2.930	2.880	2.910	2.910	9,200,400
2023-02-07	2.880	2.920	2.840	2.910	2.910	9,859,760

← NewerPage 15 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.