Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.830 | 2.900 | 2.780 | 2.780 | 2.780 | 12,246,400 |
| 2025-01-22 | 2.840 | 2.870 | 2.760 | 2.790 | 2.790 | 13,421,940 |
| 2025-01-21 | 2.910 | 2.920 | 2.770 | 2.820 | 2.820 | 14,673,580 |
| 2025-01-20 | 2.800 | 2.910 | 2.730 | 2.860 | 2.860 | 17,098,181 |
| 2025-01-17 | 2.800 | 2.810 | 2.730 | 2.790 | 2.790 | 11,656,140 |
| 2025-01-16 | 2.830 | 2.850 | 2.780 | 2.810 | 2.810 | 12,362,780 |
| 2025-01-15 | 2.820 | 2.830 | 2.730 | 2.800 | 2.800 | 12,365,900 |
| 2025-01-14 | 2.640 | 2.800 | 2.640 | 2.790 | 2.790 | 16,834,800 |
| 2025-01-13 | 2.590 | 2.640 | 2.510 | 2.640 | 2.640 | 10,353,060 |
| 2025-01-10 | 2.730 | 2.750 | 2.610 | 2.610 | 2.610 | 13,926,600 |
| 2025-01-09 | 2.740 | 2.770 | 2.690 | 2.750 | 2.750 | 12,099,660 |
| 2025-01-08 | 2.770 | 2.800 | 2.630 | 2.740 | 2.740 | 17,471,100 |
| 2025-01-07 | 2.620 | 2.770 | 2.610 | 2.760 | 2.760 | 15,855,900 |
| 2025-01-06 | 2.620 | 2.650 | 2.480 | 2.610 | 2.610 | 14,563,346 |
| 2025-01-03 | 2.820 | 2.840 | 2.620 | 2.630 | 2.630 | 20,339,340 |
| 2025-01-02 | 2.820 | 2.910 | 2.790 | 2.820 | 2.820 | 15,155,900 |
| 2024-12-31 | 2.930 | 2.950 | 2.820 | 2.820 | 2.820 | 13,926,660 |
| 2024-12-30 | 3.030 | 3.060 | 2.830 | 2.910 | 2.910 | 21,136,300 |
| 2024-12-27 | 2.960 | 3.060 | 2.930 | 3.020 | 3.020 | 13,900,900 |
| 2024-12-26 | 2.930 | 3.020 | 2.920 | 2.950 | 2.950 | 14,991,100 |
| 2024-12-25 | 3.020 | 3.040 | 2.850 | 2.930 | 2.930 | 20,815,440 |
| 2024-12-24 | 3.120 | 3.140 | 2.980 | 3.040 | 3.040 | 20,790,220 |
| 2024-12-23 | 3.370 | 3.390 | 3.050 | 3.070 | 3.070 | 33,562,754 |
| 2024-12-20 | 3.380 | 3.480 | 3.360 | 3.390 | 3.390 | 18,179,199 |
| 2024-12-19 | 3.400 | 3.430 | 3.270 | 3.360 | 3.360 | 21,005,199 |
| 2024-12-18 | 3.450 | 3.510 | 3.290 | 3.460 | 3.460 | 30,085,675 |
| 2024-12-17 | 3.730 | 3.740 | 3.380 | 3.420 | 3.420 | 34,147,340 |
| 2024-12-16 | 3.780 | 3.830 | 3.700 | 3.730 | 3.730 | 23,247,100 |
| 2024-12-13 | 3.870 | 3.900 | 3.740 | 3.760 | 3.760 | 30,094,375 |
| 2024-12-12 | 3.760 | 3.990 | 3.740 | 3.900 | 3.900 | 45,867,695 |
| 2024-12-11 | 3.600 | 3.750 | 3.590 | 3.750 | 3.750 | 31,500,420 |
| 2024-12-10 | 3.720 | 3.730 | 3.620 | 3.640 | 3.640 | 36,349,100 |
| 2024-12-09 | 3.650 | 3.720 | 3.550 | 3.630 | 3.630 | 26,491,579 |
| 2024-12-06 | 3.540 | 3.700 | 3.540 | 3.660 | 3.660 | 32,355,600 |
| 2024-12-05 | 3.450 | 3.540 | 3.430 | 3.540 | 3.540 | 15,894,820 |
| 2024-12-04 | 3.560 | 3.590 | 3.420 | 3.450 | 3.450 | 22,942,375 |
| 2024-12-03 | 3.570 | 3.580 | 3.480 | 3.560 | 3.560 | 19,907,875 |
| 2024-12-02 | 3.440 | 3.570 | 3.430 | 3.560 | 3.560 | 26,854,800 |
| 2024-11-29 | 3.450 | 3.480 | 3.360 | 3.440 | 3.440 | 18,743,320 |
| 2024-11-28 | 3.390 | 3.490 | 3.360 | 3.430 | 3.430 | 28,480,200 |
| 2024-11-27 | 3.340 | 3.400 | 3.210 | 3.390 | 3.390 | 24,818,862 |
| 2024-11-26 | 3.380 | 3.440 | 3.280 | 3.380 | 3.380 | 30,877,525 |
| 2024-11-25 | 3.280 | 3.410 | 3.280 | 3.370 | 3.370 | 25,528,400 |
| 2024-11-22 | 3.350 | 3.480 | 3.280 | 3.280 | 3.280 | 30,903,060 |
| 2024-11-21 | 3.360 | 3.420 | 3.300 | 3.350 | 3.350 | 20,128,181 |
| 2024-11-20 | 3.230 | 3.470 | 3.210 | 3.360 | 3.360 | 32,917,275 |
| 2024-11-19 | 3.220 | 3.260 | 3.100 | 3.230 | 3.230 | 25,887,897 |
| 2024-11-18 | 3.360 | 3.400 | 3.140 | 3.170 | 3.170 | 34,223,080 |
| 2024-11-15 | 3.470 | 3.560 | 3.170 | 3.340 | 3.340 | 38,670,045 |
| 2024-11-14 | 3.630 | 3.670 | 3.460 | 3.460 | 3.460 | 44,669,418 |
| 2024-11-13 | 3.550 | 3.790 | 3.520 | 3.650 | 3.650 | 78,188,413 |
| 2024-11-12 | 3.520 | 3.860 | 3.510 | 3.620 | 3.620 | 113,443,589 |
| 2024-11-11 | 3.600 | 3.660 | 3.460 | 3.510 | 3.510 | 91,635,865 |
| 2024-11-08 | 3.280 | 3.590 | 3.190 | 3.590 | 3.590 | 85,700,174 |
| 2024-11-07 | 3.120 | 3.280 | 3.120 | 3.260 | 3.260 | 27,466,260 |
| 2024-11-06 | 3.100 | 3.180 | 3.040 | 3.150 | 3.150 | 27,102,298 |
| 2024-11-05 | 3.020 | 3.150 | 3.010 | 3.100 | 3.100 | 28,684,080 |
| 2024-11-04 | 2.960 | 3.030 | 2.920 | 3.020 | 3.020 | 17,388,560 |
| 2024-11-01 | 3.150 | 3.150 | 2.960 | 2.960 | 2.960 | 32,571,300 |
| 2024-10-31 | 3.070 | 3.170 | 3.040 | 3.160 | 3.160 | 32,303,281 |
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.