Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.590 | 3.630 | 3.520 | 3.540 | 3.540 | 3,609,825 |
| 2022-02-08 | 3.550 | 3.620 | 3.500 | 3.580 | 3.580 | 4,645,100 |
| 2022-02-07 | 3.440 | 3.550 | 3.340 | 3.520 | 3.520 | 6,941,480 |
| 2022-01-28 | 3.290 | 3.470 | 3.270 | 3.430 | 3.430 | 4,964,820 |
| 2022-01-27 | 3.390 | 3.430 | 3.290 | 3.290 | 3.290 | 5,083,080 |
| 2022-01-26 | 3.380 | 3.460 | 3.360 | 3.410 | 3.410 | 3,040,644 |
| 2022-01-25 | 3.520 | 3.530 | 3.370 | 3.380 | 3.380 | 7,475,803 |
| 2022-01-24 | 3.480 | 3.590 | 3.390 | 3.520 | 3.520 | 10,202,600 |
| 2022-01-21 | 3.500 | 3.590 | 3.490 | 3.550 | 3.550 | 4,859,260 |
| 2022-01-20 | 3.740 | 3.740 | 3.510 | 3.510 | 3.510 | 6,737,960 |
| 2022-01-19 | 3.660 | 3.730 | 3.630 | 3.700 | 3.700 | 5,572,660 |
| 2022-01-18 | 3.770 | 3.800 | 3.610 | 3.650 | 3.650 | 9,703,560 |
| 2022-01-17 | 3.760 | 3.850 | 3.740 | 3.790 | 3.790 | 4,992,044 |
| 2022-01-14 | 3.920 | 3.920 | 3.740 | 3.760 | 3.760 | 8,765,100 |
| 2022-01-13 | 3.850 | 3.920 | 3.810 | 3.890 | 3.890 | 6,436,530 |
| 2022-01-12 | 3.820 | 3.870 | 3.770 | 3.850 | 3.850 | 6,696,893 |
| 2022-01-11 | 3.800 | 3.860 | 3.770 | 3.790 | 3.790 | 7,326,273 |
| 2022-01-10 | 3.710 | 3.820 | 3.680 | 3.810 | 3.810 | 9,697,693 |
| 2022-01-07 | 3.780 | 3.920 | 3.680 | 3.740 | 3.740 | 12,554,220 |
| 2022-01-06 | 3.670 | 3.810 | 3.640 | 3.780 | 3.780 | 12,493,288 |
| 2022-01-05 | 3.670 | 3.700 | 3.590 | 3.670 | 3.670 | 7,164,060 |
| 2022-01-04 | 3.590 | 3.700 | 3.530 | 3.670 | 3.670 | 12,036,443 |
| 2021-12-31 | 3.570 | 3.630 | 3.550 | 3.590 | 3.590 | 9,476,152 |
| 2021-12-30 | 3.640 | 3.700 | 3.570 | 3.590 | 3.590 | 7,404,128 |
| 2021-12-29 | 3.580 | 3.640 | 3.490 | 3.630 | 3.630 | 10,301,292 |
| 2021-12-28 | 3.570 | 3.660 | 3.540 | 3.580 | 3.580 | 11,320,780 |
| 2021-12-27 | 3.550 | 3.720 | 3.510 | 3.640 | 3.640 | 17,365,920 |
| 2021-12-24 | 3.500 | 3.780 | 3.500 | 3.570 | 3.570 | 24,569,023 |
| 2021-12-23 | 3.540 | 3.560 | 3.470 | 3.470 | 3.470 | 33,271,890 |
| 2021-12-22 | 4.200 | 4.220 | 3.730 | 3.740 | 3.740 | 55,059,002 |
| 2021-12-21 | 3.490 | 3.840 | 3.490 | 3.840 | 3.840 | 9,047,376 |
| 2021-12-20 | 3.460 | 3.520 | 3.430 | 3.490 | 3.490 | 5,716,800 |
| 2021-12-17 | 3.510 | 3.510 | 3.420 | 3.460 | 3.460 | 6,184,244 |
| 2021-12-16 | 3.390 | 3.520 | 3.370 | 3.500 | 3.500 | 8,705,033 |
| 2021-12-15 | 3.360 | 3.450 | 3.340 | 3.380 | 3.380 | 5,977,617 |
| 2021-12-14 | 3.310 | 3.370 | 3.260 | 3.360 | 3.360 | 4,858,460 |
| 2021-12-13 | 3.330 | 3.360 | 3.280 | 3.310 | 3.310 | 4,160,880 |
| 2021-12-10 | 3.300 | 3.330 | 3.280 | 3.320 | 3.320 | 2,803,560 |
| 2021-12-09 | 3.280 | 3.310 | 3.250 | 3.300 | 3.300 | 2,567,800 |
| 2021-12-08 | 3.300 | 3.320 | 3.260 | 3.280 | 3.280 | 2,786,180 |
| 2021-12-07 | 3.290 | 3.340 | 3.270 | 3.300 | 3.300 | 3,795,900 |
| 2021-12-06 | 3.310 | 3.370 | 3.270 | 3.290 | 3.290 | 4,695,360 |
| 2021-12-03 | 3.300 | 3.430 | 3.290 | 3.360 | 3.360 | 6,085,913 |
| 2021-12-02 | 3.300 | 3.340 | 3.280 | 3.290 | 3.290 | 4,406,000 |
| 2021-12-01 | 3.250 | 3.310 | 3.220 | 3.310 | 3.310 | 4,906,042 |
| 2021-11-30 | 3.210 | 3.250 | 3.200 | 3.240 | 3.240 | 3,247,740 |
| 2021-11-29 | 3.230 | 3.230 | 3.160 | 3.200 | 3.200 | 2,690,300 |
| 2021-11-26 | 3.280 | 3.280 | 3.230 | 3.230 | 3.230 | 2,419,000 |
| 2021-11-25 | 3.260 | 3.320 | 3.260 | 3.270 | 3.270 | 2,555,100 |
| 2021-11-24 | 3.250 | 3.280 | 3.240 | 3.260 | 3.260 | 2,586,462 |
| 2021-11-23 | 3.260 | 3.290 | 3.230 | 3.250 | 3.250 | 3,046,560 |
| 2021-11-22 | 3.290 | 3.300 | 3.260 | 3.260 | 3.260 | 2,074,717 |
| 2021-11-19 | 3.260 | 3.290 | 3.230 | 3.280 | 3.280 | 2,250,420 |
| 2021-11-18 | 3.290 | 3.300 | 3.250 | 3.260 | 3.260 | 2,488,682 |
| 2021-11-17 | 3.270 | 3.290 | 3.230 | 3.290 | 3.290 | 3,989,840 |
| 2021-11-16 | 3.290 | 3.300 | 3.230 | 3.250 | 3.250 | 2,210,900 |
| 2021-11-15 | 3.270 | 3.290 | 3.240 | 3.280 | 3.280 | 2,215,000 |
| 2021-11-12 | 3.260 | 3.280 | 3.210 | 3.260 | 3.260 | 1,897,500 |
| 2021-11-11 | 3.230 | 3.270 | 3.200 | 3.260 | 3.260 | 2,843,700 |
| 2021-11-10 | 3.200 | 3.220 | 3.160 | 3.220 | 3.220 | 3,290,500 |
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.