Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.740	2.770	2.710	2.760	2.760	10,798,000
2022-11-03	2.710	2.740	2.670	2.730	2.730	7,426,740
2022-11-02	2.680	2.750	2.680	2.710	2.710	8,702,340
2022-11-01	2.640	2.710	2.630	2.710	2.710	6,954,243
2022-10-31	2.620	2.680	2.590	2.650	2.650	6,333,335
2022-10-28	2.750	2.780	2.600	2.600	2.600	10,886,042
2022-10-27	2.700	2.800	2.700	2.750	2.750	6,402,300
2022-10-26	2.710	2.790	2.710	2.720	2.720	8,125,400
2022-10-25	2.760	2.790	2.660	2.720	2.720	9,932,980
2022-10-24	2.850	2.890	2.750	2.760	2.760	10,379,318
2022-10-21	2.800	2.890	2.780	2.860	2.860	15,866,000
2022-10-20	2.740	2.900	2.730	2.850	2.850	21,687,960
2022-10-19	2.770	2.790	2.740	2.740	2.740	10,141,100
2022-10-18	2.770	2.780	2.720	2.750	2.750	8,795,060
2022-10-17	2.640	2.750	2.640	2.750	2.750	9,745,198
2022-10-14	2.650	2.690	2.630	2.640	2.640	9,105,114
2022-10-13	2.580	2.640	2.560	2.630	2.630	10,693,200
2022-10-12	2.540	2.590	2.510	2.590	2.590	10,730,060
2022-10-11	2.560	2.570	2.480	2.550	2.550	7,391,800
2022-10-10	2.600	2.660	2.520	2.540	2.540	10,533,500
2022-09-30	2.630	2.680	2.590	2.600	2.600	14,766,683
2022-09-29	2.800	2.870	2.630	2.660	2.660	23,179,540
2022-09-28	2.750	3.000	2.730	2.800	2.800	29,167,460
2022-09-27	2.720	2.810	2.680	2.770	2.770	20,993,120
2022-09-26	2.890	2.910	2.690	2.710	2.710	20,303,140
2022-09-23	2.970	3.020	2.860	2.880	2.880	27,380,575
2022-09-22	2.980	3.040	2.910	2.990	2.990	48,906,300
2022-09-21	2.860	3.210	2.840	3.070	3.070	71,045,161
2022-09-20	2.790	3.040	2.770	2.920	2.920	37,191,371
2022-09-19	2.830	2.850	2.710	2.760	2.760	6,781,932
2022-09-16	2.970	2.970	2.820	2.830	2.830	7,626,591
2022-09-15	3.040	3.040	2.880	2.960	2.960	10,282,691
2022-09-14	2.980	3.040	2.970	3.020	3.020	7,486,780
2022-09-13	2.960	3.060	2.950	3.020	3.020	9,675,020
2022-09-09	2.940	2.990	2.940	2.960	2.960	8,027,680
2022-09-08	3.020	3.050	2.950	2.970	2.970	7,138,021
2022-09-07	3.100	3.100	2.990	3.020	3.020	10,858,580
2022-09-06	3.080	3.100	3.020	3.060	3.060	13,052,900
2022-09-05	2.960	3.070	2.940	3.050	3.050	14,654,628
2022-09-02	2.870	3.000	2.870	2.950	2.950	11,297,882
2022-09-01	2.890	2.960	2.850	2.860	2.860	7,002,031
2022-08-31	2.950	2.980	2.870	2.900	2.900	10,084,053
2022-08-30	2.970	3.020	2.910	2.970	2.970	9,855,100
2022-08-29	2.860	2.950	2.810	2.950	2.950	7,507,653
2022-08-26	2.940	2.960	2.860	2.890	2.890	7,578,833
2022-08-25	2.970	3.010	2.860	2.920	2.920	11,589,360
2022-08-24	3.060	3.080	2.940	2.990	2.990	12,363,000
2022-08-23	3.050	3.130	3.010	3.070	3.070	11,115,446
2022-08-22	3.100	3.120	3.040	3.070	3.070	9,348,373
2022-08-19	3.090	3.160	3.060	3.070	3.070	9,281,092
2022-08-18	3.180	3.180	3.050	3.100	3.100	14,092,017
2022-08-17	3.110	3.140	3.080	3.120	3.120	13,003,212
2022-08-16	3.060	3.110	3.060	3.100	3.100	10,022,560
2022-08-15	3.110	3.130	3.040	3.090	3.090	11,576,707
2022-08-12	3.070	3.190	3.040	3.110	3.110	19,479,740
2022-08-11	3.070	3.120	3.030	3.070	3.070	12,339,500
2022-08-10	3.000	3.150	2.970	3.080	3.080	19,465,671
2022-08-09	2.980	3.110	2.980	3.010	3.010	14,050,980
2022-08-08	2.960	2.990	2.910	2.970	2.970	8,632,300
2022-08-05	3.010	3.030	2.920	2.950	2.950	10,393,600

← NewerPage 17 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.