Suzhou Yangtze New Materials historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	3.010	3.080	2.960	3.080	3.080	31,853,116
2024-10-29	3.130	3.170	2.990	3.020	3.020	31,756,740
2024-10-28	2.940	3.170	2.940	3.130	3.130	46,245,625
2024-10-25	2.940	2.950	2.910	2.930	2.930	22,283,509
2024-10-24	2.850	2.910	2.840	2.900	2.900	22,844,080
2024-10-23	2.910	2.950	2.870	2.890	2.890	21,808,526
2024-10-22	2.870	2.940	2.850	2.920	2.920	25,990,460
2024-10-21	2.840	2.920	2.790	2.870	2.870	28,521,480
2024-10-18	2.780	2.870	2.740	2.830	2.830	26,272,600
2024-10-17	2.800	2.850	2.780	2.800	2.800	18,898,000
2024-10-16	2.740	2.830	2.740	2.790	2.790	17,024,000
2024-10-15	2.820	2.840	2.770	2.800	2.800	18,460,382
2024-10-14	2.830	2.860	2.740	2.820	2.820	21,714,240
2024-10-11	2.920	2.960	2.720	2.800	2.800	27,285,504
2024-10-10	2.910	2.990	2.830	2.900	2.900	29,388,098
2024-10-09	3.300	3.310	2.970	2.970	2.970	39,189,106
2024-10-08	3.380	3.390	3.150	3.300	3.300	68,905,053
2024-09-30	2.840	3.110	2.840	3.080	3.080	57,007,724
2024-09-27	2.740	2.900	2.720	2.880	2.880	32,612,340
2024-09-26	2.760	2.780	2.710	2.770	2.770	15,636,220
2024-09-25	2.740	2.830	2.730	2.770	2.770	15,620,375
2024-09-24	2.680	2.790	2.660	2.740	2.740	12,194,220
2024-09-23	2.660	2.840	2.630	2.720	2.720	18,715,500
2024-09-20	2.660	2.670	2.580	2.630	2.630	6,789,430
2024-09-19	2.530	2.680	2.500	2.640	2.640	13,145,280
2024-09-18	2.610	2.640	2.380	2.560	2.560	13,574,120
2024-09-13	2.640	2.660	2.560	2.570	2.570	6,857,060
2024-09-12	2.660	2.690	2.600	2.650	2.650	6,164,000
2024-09-11	2.700	2.740	2.630	2.660	2.660	7,279,375
2024-09-10	2.690	2.710	2.630	2.700	2.700	6,577,660
2024-09-09	2.690	2.730	2.640	2.670	2.670	5,647,638
2024-09-06	2.780	2.850	2.660	2.720	2.720	8,194,087
2024-09-05	2.760	2.800	2.730	2.780	2.780	4,083,600
2024-09-04	2.850	2.850	2.730	2.780	2.780	8,327,700
2024-09-03	2.820	2.860	2.780	2.830	2.830	9,079,700
2024-09-02	2.840	2.880	2.800	2.830	2.830	9,467,153
2024-08-30	2.830	2.890	2.810	2.840	2.840	12,341,851
2024-08-29	2.780	2.850	2.730	2.850	2.850	10,678,749
2024-08-28	2.760	2.780	2.690	2.740	2.740	6,558,900
2024-08-27	2.740	2.800	2.720	2.750	2.750	4,887,600
2024-08-26	2.760	2.780	2.710	2.760	2.760	5,409,800
2024-08-23	2.830	2.870	2.710	2.760	2.760	8,962,850
2024-08-22	2.780	2.910	2.770	2.830	2.830	9,855,768
2024-08-21	2.900	2.900	2.800	2.800	2.800	7,328,400
2024-08-20	2.920	2.930	2.810	2.890	2.890	12,572,708
2024-08-19	3.010	3.010	2.890	2.950	2.950	22,561,600
2024-08-16	2.850	3.090	2.810	3.080	3.080	23,386,048
2024-08-15	2.830	2.850	2.790	2.830	2.830	10,305,607
2024-08-14	2.870	2.880	2.820	2.840	2.840	9,900,000
2024-08-13	2.830	2.910	2.790	2.860	2.860	12,336,220
2024-08-12	2.840	2.880	2.780	2.830	2.830	10,539,400
2024-08-09	2.840	2.870	2.770	2.860	2.860	11,866,260
2024-08-08	2.980	3.000	2.780	2.800	2.800	17,779,340
2024-08-07	2.920	3.030	2.900	2.980	2.980	17,687,320
2024-08-06	2.830	2.910	2.820	2.910	2.910	10,752,560
2024-08-05	2.780	2.890	2.750	2.850	2.850	15,948,440
2024-08-02	2.810	2.850	2.740	2.780	2.780	12,730,680
2024-08-01	2.790	2.840	2.750	2.810	2.810	12,359,660
2024-07-31	2.630	2.760	2.610	2.750	2.750	18,098,640
2024-07-30	2.590	2.660	2.590	2.630	2.630	7,232,400

← NewerPage 9 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.