Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.860	3.030	2.860	3.020	3.020	16,378,603
2022-08-03	2.930	2.970	2.860	2.880	2.880	16,018,900
2022-08-02	3.030	3.030	2.850	2.910	2.910	20,266,430
2022-08-01	3.050	3.090	3.000	3.050	3.050	16,705,700
2022-07-29	3.080	3.100	3.040	3.060	3.060	24,357,400
2022-07-28	3.020	3.190	2.970	3.120	3.120	34,802,480
2022-07-27	2.990	3.100	2.960	3.030	3.030	25,724,955
2022-07-26	3.080	3.110	2.950	3.020	3.020	40,188,640
2022-07-25	2.890	3.180	2.850	3.080	3.080	54,402,050
2022-07-22	2.850	2.920	2.810	2.890	2.890	11,135,600
2022-07-21	2.880	2.900	2.840	2.850	2.850	6,179,240
2022-07-20	2.860	2.880	2.830	2.870	2.870	6,726,940
2022-07-19	2.840	2.890	2.810	2.850	2.850	10,775,740
2022-07-18	2.670	2.850	2.600	2.820	2.820	14,293,520
2022-07-15	2.800	2.830	2.670	2.670	2.670	14,289,000
2022-07-14	2.930	2.930	2.830	2.840	2.840	10,034,800
2022-07-13	2.800	2.960	2.750	2.900	2.900	17,399,160
2022-07-12	2.820	2.830	2.780	2.800	2.800	6,421,646
2022-07-11	2.860	2.880	2.810	2.820	2.820	8,574,000
2022-07-08	2.840	2.870	2.830	2.840	2.840	11,143,500
2022-07-07	2.780	2.940	2.750	2.880	2.880	17,394,643
2022-07-06	2.800	2.800	2.730	2.760	2.760	9,725,444
2022-07-05	2.850	2.850	2.750	2.800	2.800	14,852,135
2022-07-04	2.890	2.920	2.840	2.850	2.850	15,700,135
2022-07-01	2.900	2.950	2.870	2.900	2.900	16,902,320
2022-06-30	2.860	2.980	2.840	2.890	2.890	31,614,975
2022-06-29	2.890	2.950	2.840	2.840	2.840	31,988,520
2022-06-28	3.060	3.060	2.900	2.920	2.920	63,156,560
2022-06-27	2.780	3.060	2.780	3.060	3.060	31,888,140
2022-06-24	2.630	2.890	2.630	2.780	2.780	43,644,960
2022-06-23	2.610	2.690	2.590	2.650	2.650	17,656,800
2022-06-22	2.620	2.630	2.570	2.620	2.620	12,712,820
2022-06-21	2.580	2.630	2.560	2.630	2.630	20,153,001
2022-06-20	2.530	2.570	2.520	2.560	2.560	11,814,440
2022-06-17	2.580	2.600	2.510	2.540	2.540	15,497,075
2022-06-16	2.550	2.650	2.540	2.600	2.600	24,587,760
2022-06-15	2.560	2.600	2.550	2.550	2.550	23,754,512
2022-06-14	2.630	2.650	2.500	2.580	2.580	29,286,144
2022-06-13	2.700	2.740	2.610	2.660	2.660	37,344,566
2022-06-10	2.710	2.810	2.600	2.750	2.750	52,074,348
2022-06-09	2.880	2.990	2.820	2.820	2.820	71,871,413
2022-06-08	3.340	3.430	2.910	3.130	3.130	111,042,448
2022-06-07	2.960	3.120	2.930	3.120	3.120	31,077,860
2022-06-06	2.610	2.840	2.590	2.840	2.840	16,706,540
2022-06-02	2.600	2.600	2.520	2.580	2.580	6,837,440
2022-06-01	2.600	2.640	2.570	2.590	2.590	5,495,100
2022-05-31	2.600	2.630	2.550	2.590	2.590	6,658,800
2022-05-30	2.680	2.680	2.590	2.610	2.610	5,450,300
2022-05-27	2.630	2.680	2.600	2.650	2.650	9,184,100
2022-05-26	2.620	2.640	2.550	2.620	2.620	6,359,000
2022-05-25	2.530	2.610	2.530	2.610	2.610	4,960,800
2022-05-24	2.700	2.710	2.540	2.540	2.540	8,268,160
2022-05-23	2.650	2.710	2.640	2.690	2.690	5,967,600
2022-05-20	2.680	2.710	2.640	2.660	2.660	6,792,900
2022-05-19	2.630	2.690	2.590	2.670	2.670	13,500,560
2022-05-18	2.550	2.790	2.520	2.630	2.630	19,355,660
2022-05-17	2.570	2.580	2.500	2.540	2.540	6,609,120
2022-05-16	2.590	2.610	2.560	2.570	2.570	6,590,345
2022-05-13	2.580	2.610	2.540	2.580	2.580	6,393,400
2022-05-12	2.530	2.590	2.510	2.570	2.570	8,111,900

← NewerPage 18 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.