Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	2.700	2.740	2.660	2.700	2.700	8,904,046
2025-04-24	2.780	2.780	2.660	2.680	2.680	13,662,380
2025-04-23	2.780	2.820	2.750	2.760	2.760	8,518,306
2025-04-22	2.740	2.790	2.710	2.780	2.780	10,318,566
2025-04-21	2.680	2.750	2.640	2.740	2.740	13,448,000
2025-04-18	2.690	2.690	2.600	2.670	2.670	8,328,060
2025-04-17	2.640	2.710	2.580	2.690	2.690	10,473,380
2025-04-16	2.630	2.670	2.540	2.640	2.640	15,374,520
2025-04-15	2.650	2.680	2.590	2.660	2.660	11,477,000
2025-04-14	2.560	2.690	2.560	2.650	2.650	15,722,600
2025-04-11	2.500	2.570	2.500	2.550	2.550	13,252,900
2025-04-10	2.410	2.620	2.410	2.500	2.500	30,413,460
2025-04-09	2.270	2.410	2.100	2.400	2.400	20,247,080
2025-04-08	2.390	2.460	2.270	2.330	2.330	26,554,542
2025-04-07	2.600	2.600	2.440	2.440	2.440	11,406,300
2025-04-03	2.660	2.730	2.630	2.710	2.710	12,891,620
2025-04-02	2.700	2.720	2.640	2.680	2.680	11,212,400
2025-04-01	2.630	2.730	2.620	2.670	2.670	14,514,400
2025-03-31	2.640	2.650	2.570	2.630	2.630	14,862,300
2025-03-28	2.710	2.720	2.640	2.650	2.650	13,637,300
2025-03-27	2.750	2.760	2.650	2.720	2.720	15,315,080
2025-03-26	2.670	2.770	2.650	2.740	2.740	19,396,722
2025-03-25	2.680	2.730	2.600	2.670	2.670	33,047,820
2025-03-24	3.010	3.020	2.710	2.710	2.710	33,445,100
2025-03-21	3.050	3.080	2.990	3.010	3.010	14,736,400
2025-03-20	3.060	3.090	3.050	3.070	3.070	12,393,380
2025-03-19	3.090	3.120	3.040	3.070	3.070	13,037,220
2025-03-18	3.120	3.140	3.060	3.100	3.100	14,573,680
2025-03-17	3.050	3.150	3.050	3.120	3.120	25,048,380
2025-03-14	2.960	3.050	2.940	3.050	3.050	18,526,920
2025-03-13	3.030	3.040	2.920	2.970	2.970	16,762,360
2025-03-12	3.050	3.070	3.020	3.030	3.030	12,502,800
2025-03-11	2.960	3.050	2.930	3.040	3.040	15,440,660
2025-03-10	2.960	3.020	2.950	2.990	2.990	14,089,700
2025-03-07	3.010	3.050	2.960	2.960	2.960	18,213,140
2025-03-06	2.940	3.040	2.900	3.010	3.010	22,285,967
2025-03-05	2.970	2.980	2.880	2.940	2.940	12,464,120
2025-03-04	2.920	2.980	2.900	2.970	2.970	10,983,700
2025-03-03	2.900	2.970	2.880	2.940	2.940	19,974,080
2025-02-28	2.970	2.980	2.860	2.870	2.870	14,565,400
2025-02-27	3.000	3.030	2.920	2.980	2.980	13,029,780
2025-02-26	2.980	3.040	2.970	2.990	2.990	14,065,680
2025-02-25	2.950	3.030	2.940	2.980	2.980	14,788,902
2025-02-24	2.940	3.030	2.910	2.990	2.990	20,244,902
2025-02-21	2.990	3.000	2.900	2.940	2.940	15,164,373
2025-02-20	2.930	2.980	2.920	2.980	2.980	9,837,442
2025-02-19	2.920	2.950	2.900	2.930	2.930	10,996,760
2025-02-18	3.080	3.080	2.910	2.910	2.910	15,732,880
2025-02-17	2.930	3.050	2.910	3.040	3.040	17,179,900
2025-02-14	2.970	3.020	2.940	2.940	2.940	11,472,160
2025-02-13	3.020	3.040	2.960	2.970	2.970	13,018,200
2025-02-12	3.010	3.040	2.950	2.990	2.990	13,566,920
2025-02-11	3.050	3.060	2.980	3.020	3.020	12,393,500
2025-02-10	2.990	3.060	2.980	3.060	3.060	15,297,500
2025-02-07	2.980	3.020	2.930	2.980	2.980	14,283,200
2025-02-06	2.960	2.980	2.860	2.970	2.970	14,873,575
2025-02-05	2.900	2.930	2.830	2.930	2.930	15,809,115
2025-01-27	2.860	2.900	2.820	2.860	2.860	13,583,260
2025-01-24	2.780	2.820	2.730	2.810	2.810	9,827,280
2025-01-23	2.830	2.900	2.780	2.780	2.780	12,246,400

← NewerPage 7 of 21 · 1,218 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.