Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.890	2.890	2.850	2.870	2.870	6,454,900
2023-02-03	2.880	2.910	2.830	2.880	2.880	8,252,507
2023-02-02	2.920	2.920	2.860	2.890	2.890	9,720,547
2023-02-01	2.850	2.910	2.830	2.900	2.900	17,811,660
2023-01-31	2.810	2.850	2.800	2.840	2.840	9,436,460
2023-01-30	2.780	2.830	2.770	2.830	2.830	13,069,700
2023-01-20	2.700	2.760	2.690	2.760	2.760	10,427,740
2023-01-19	2.660	2.690	2.650	2.690	2.690	9,984,140
2023-01-18	2.630	2.700	2.610	2.670	2.670	8,986,707
2023-01-17	2.680	2.680	2.610	2.630	2.630	9,000,927
2023-01-16	2.670	2.690	2.630	2.680	2.680	9,114,320
2023-01-13	2.650	2.690	2.610	2.650	2.650	8,916,600
2023-01-12	2.640	2.670	2.620	2.660	2.660	8,039,200
2023-01-11	2.690	2.690	2.620	2.640	2.640	7,480,660
2023-01-10	2.700	2.720	2.660	2.670	2.670	7,495,462
2023-01-09	2.720	2.750	2.680	2.710	2.710	9,762,960
2023-01-06	2.740	2.770	2.700	2.710	2.710	10,766,700
2023-01-05	2.820	2.820	2.740	2.750	2.750	12,695,302
2023-01-04	2.760	2.820	2.730	2.810	2.810	18,080,820
2023-01-03	2.650	2.750	2.650	2.730	2.730	19,477,920
2022-12-30	2.580	2.670	2.550	2.650	2.650	32,082,851
2022-12-29	2.730	2.770	2.690	2.700	2.700	9,390,596
2022-12-28	2.790	2.800	2.710	2.720	2.720	13,195,503
2022-12-27	2.810	2.820	2.770	2.800	2.800	10,114,520
2022-12-26	2.760	2.810	2.760	2.810	2.810	10,931,410
2022-12-23	2.770	2.820	2.740	2.760	2.760	11,182,800
2022-12-22	2.810	2.870	2.760	2.770	2.770	14,171,000
2022-12-21	2.820	2.850	2.780	2.790	2.790	10,628,360
2022-12-20	2.830	2.870	2.790	2.840	2.840	13,145,360
2022-12-19	2.950	3.010	2.810	2.830	2.830	27,035,873
2022-12-16	2.950	3.000	2.890	2.970	2.970	19,463,503
2022-12-15	2.960	3.010	2.950	2.960	2.960	13,662,400
2022-12-14	3.000	3.010	2.970	2.970	2.970	15,187,716
2022-12-13	2.990	3.030	2.960	3.010	3.010	16,864,673
2022-12-12	3.030	3.040	2.970	2.980	2.980	21,643,300
2022-12-09	3.060	3.090	3.000	3.050	3.050	25,396,680
2022-12-08	3.120	3.140	3.010	3.020	3.020	36,232,468
2022-12-07	3.130	3.170	3.090	3.140	3.140	26,493,500
2022-12-06	3.200	3.210	3.100	3.150	3.150	43,393,300
2022-12-05	3.200	3.250	3.150	3.240	3.240	47,056,236
2022-12-02	3.260	3.270	3.140	3.200	3.200	60,634,161
2022-12-01	3.320	3.340	3.210	3.270	3.270	117,128,055
2022-11-30	3.090	3.490	3.080	3.490	3.490	137,679,685
2022-11-29	3.510	3.520	3.150	3.170	3.170	116,913,886
2022-11-28	2.970	3.200	2.970	3.200	3.200	26,838,671
2022-11-25	3.030	3.040	2.910	2.910	2.910	33,055,931
2022-11-24	3.120	3.120	3.010	3.040	3.040	36,508,486
2022-11-23	3.020	3.200	2.980	3.100	3.100	65,204,472
2022-11-22	2.980	3.310	2.960	3.130	3.130	78,479,340
2022-11-21	3.130	3.150	2.910	3.010	3.010	91,198,921
2022-11-18	3.330	3.330	3.200	3.230	3.230	66,290,452
2022-11-17	2.950	3.090	2.920	3.030	3.030	49,650,718
2022-11-16	2.900	3.200	2.890	3.020	3.020	55,650,881
2022-11-15	2.930	2.930	2.880	2.910	2.910	6,984,603
2022-11-14	2.900	2.950	2.880	2.900	2.900	10,027,420
2022-11-11	2.880	2.940	2.840	2.870	2.870	10,711,420
2022-11-10	2.820	2.860	2.780	2.840	2.840	7,975,500
2022-11-09	2.840	2.850	2.800	2.830	2.830	6,916,543
2022-11-08	2.790	2.830	2.760	2.830	2.830	8,594,840
2022-11-07	2.810	2.820	2.750	2.800	2.800	11,273,380

← NewerPage 16 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.