Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 2.610 | 2.640 | 2.520 | 2.540 | 2.540 | 10,450,000 |
| 2022-05-10 | 2.520 | 2.630 | 2.510 | 2.600 | 2.600 | 10,495,060 |
| 2022-05-09 | 2.460 | 2.570 | 2.460 | 2.530 | 2.530 | 9,039,202 |
| 2022-05-06 | 2.500 | 2.570 | 2.430 | 2.460 | 2.460 | 10,961,800 |
| 2022-05-05 | 2.430 | 2.590 | 2.410 | 2.560 | 2.560 | 13,470,962 |
| 2022-04-29 | 2.380 | 2.480 | 2.380 | 2.450 | 2.450 | 11,848,535 |
| 2022-04-28 | 2.380 | 2.420 | 2.300 | 2.370 | 2.370 | 9,277,820 |
| 2022-04-27 | 2.300 | 2.420 | 2.260 | 2.410 | 2.410 | 11,096,495 |
| 2022-04-26 | 2.400 | 2.490 | 2.360 | 2.380 | 2.380 | 9,967,580 |
| 2022-04-25 | 2.640 | 2.650 | 2.410 | 2.420 | 2.420 | 13,738,795 |
| 2022-04-22 | 2.740 | 2.740 | 2.660 | 2.670 | 2.670 | 8,363,000 |
| 2022-04-21 | 2.890 | 2.930 | 2.710 | 2.730 | 2.730 | 15,306,260 |
| 2022-04-20 | 2.940 | 2.980 | 2.890 | 2.910 | 2.910 | 8,692,000 |
| 2022-04-19 | 2.960 | 2.970 | 2.870 | 2.920 | 2.920 | 8,909,000 |
| 2022-04-18 | 2.980 | 2.980 | 2.870 | 2.960 | 2.960 | 11,327,423 |
| 2022-04-15 | 3.090 | 3.100 | 2.970 | 2.990 | 2.990 | 13,709,100 |
| 2022-04-14 | 3.070 | 3.140 | 3.060 | 3.100 | 3.100 | 7,844,920 |
| 2022-04-13 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 9,705,820 |
| 2022-04-12 | 3.090 | 3.240 | 3.060 | 3.200 | 3.200 | 14,174,500 |
| 2022-04-11 | 3.250 | 3.260 | 3.080 | 3.120 | 3.120 | 15,589,120 |
| 2022-04-08 | 3.260 | 3.300 | 3.220 | 3.250 | 3.250 | 13,753,345 |
| 2022-04-07 | 3.380 | 3.390 | 3.270 | 3.270 | 3.270 | 16,696,200 |
| 2022-04-06 | 3.290 | 3.400 | 3.270 | 3.370 | 3.370 | 19,859,100 |
| 2022-04-01 | 3.360 | 3.360 | 3.260 | 3.290 | 3.290 | 22,945,100 |
| 2022-03-31 | 3.410 | 3.450 | 3.360 | 3.370 | 3.370 | 16,628,130 |
| 2022-03-30 | 3.440 | 3.440 | 3.360 | 3.410 | 3.410 | 12,775,100 |
| 2022-03-29 | 3.490 | 3.490 | 3.360 | 3.370 | 3.370 | 26,106,600 |
| 2022-03-28 | 3.430 | 3.520 | 3.300 | 3.500 | 3.500 | 32,132,760 |
| 2022-03-25 | 3.500 | 3.520 | 3.430 | 3.430 | 3.430 | 25,760,167 |
| 2022-03-24 | 3.610 | 3.660 | 3.450 | 3.470 | 3.470 | 48,775,440 |
| 2022-03-23 | 3.940 | 3.940 | 3.620 | 3.670 | 3.670 | 70,228,748 |
| 2022-03-22 | 4.050 | 4.120 | 3.740 | 3.910 | 3.910 | 68,613,969 |
| 2022-03-21 | 3.860 | 4.230 | 3.820 | 4.150 | 4.150 | 81,685,179 |
| 2022-03-18 | 3.670 | 4.060 | 3.660 | 3.930 | 3.930 | 51,486,117 |
| 2022-03-17 | 3.690 | 3.880 | 3.650 | 3.740 | 3.740 | 41,061,777 |
| 2022-03-16 | 3.650 | 4.020 | 3.600 | 3.810 | 3.810 | 63,204,680 |
| 2022-03-15 | 3.410 | 3.800 | 3.400 | 3.650 | 3.650 | 40,643,603 |
| 2022-03-14 | 3.480 | 3.520 | 3.430 | 3.450 | 3.450 | 5,592,740 |
| 2022-03-11 | 3.410 | 3.470 | 3.360 | 3.450 | 3.450 | 5,307,820 |
| 2022-03-10 | 3.360 | 3.530 | 3.360 | 3.460 | 3.460 | 9,399,260 |
| 2022-03-09 | 3.360 | 3.380 | 3.180 | 3.320 | 3.320 | 7,847,205 |
| 2022-03-08 | 3.450 | 3.450 | 3.310 | 3.340 | 3.340 | 4,541,505 |
| 2022-03-07 | 3.460 | 3.490 | 3.360 | 3.400 | 3.400 | 4,460,685 |
| 2022-03-04 | 3.490 | 3.500 | 3.410 | 3.440 | 3.440 | 3,073,200 |
| 2022-03-03 | 3.530 | 3.550 | 3.480 | 3.490 | 3.490 | 3,392,320 |
| 2022-03-02 | 3.440 | 3.520 | 3.420 | 3.510 | 3.510 | 6,528,617 |
| 2022-03-01 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 3,711,120 |
| 2022-02-28 | 3.440 | 3.470 | 3.340 | 3.390 | 3.390 | 5,000,000 |
| 2022-02-25 | 3.400 | 3.500 | 3.380 | 3.420 | 3.420 | 5,453,240 |
| 2022-02-24 | 3.450 | 3.560 | 3.350 | 3.380 | 3.380 | 9,969,100 |
| 2022-02-23 | 3.450 | 3.490 | 3.410 | 3.450 | 3.450 | 4,689,877 |
| 2022-02-22 | 3.510 | 3.550 | 3.420 | 3.450 | 3.450 | 4,800,720 |
| 2022-02-21 | 3.450 | 3.510 | 3.420 | 3.500 | 3.500 | 4,485,760 |
| 2022-02-18 | 3.410 | 3.500 | 3.400 | 3.450 | 3.450 | 4,310,560 |
| 2022-02-17 | 3.490 | 3.510 | 3.420 | 3.420 | 3.420 | 5,082,200 |
| 2022-02-16 | 3.430 | 3.530 | 3.400 | 3.490 | 3.490 | 5,023,300 |
| 2022-02-15 | 3.430 | 3.460 | 3.350 | 3.400 | 3.400 | 4,378,600 |
| 2022-02-14 | 3.430 | 3.500 | 3.390 | 3.460 | 3.460 | 4,092,860 |
| 2022-02-11 | 3.500 | 3.530 | 3.390 | 3.400 | 3.400 | 4,068,960 |
| 2022-02-10 | 3.520 | 3.560 | 3.470 | 3.510 | 3.510 | 3,153,100 |
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.