Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.560	8.590	8.400	8.490	8.236	2,089,502
2024-07-26	8.500	8.620	8.410	8.540	8.285	2,996,000
2024-07-25	8.270	8.500	8.260	8.400	8.149	2,879,676
2024-07-24	8.400	8.460	8.250	8.300	8.052	4,361,152
2024-07-23	8.760	8.780	8.410	8.410	8.159	4,950,700
2024-07-22	8.800	8.880	8.680	8.740	8.479	3,620,947
2024-07-19	8.860	8.930	8.770	8.850	8.586	3,210,002
2024-07-18	8.840	8.900	8.670	8.870	8.605	3,939,299
2024-07-17	8.930	9.000	8.840	8.890	8.624	2,855,405
2024-07-16	8.940	9.000	8.900	8.970	8.702	2,503,700
2024-07-15	9.100	9.140	8.910	8.950	8.683	4,576,936
2024-07-12	9.170	9.200	9.060	9.100	8.828	3,475,076
2024-07-11	9.050	9.190	9.050	9.160	8.886	5,304,511
2024-07-10	8.930	9.060	8.860	8.920	8.653	3,724,183
2024-07-09	8.780	9.000	8.660	8.920	8.653	4,867,575
2024-07-08	9.000	9.030	8.760	8.780	8.518	4,020,105
2024-07-05	8.820	9.030	8.740	9.000	8.731	5,133,419
2024-07-04	9.160	9.170	8.750	8.830	8.566	6,641,100
2024-07-03	9.160	9.210	9.060	9.060	8.789	6,996,496
2024-07-02	9.480	9.520	9.150	9.210	8.935	16,556,921
2024-07-01	9.960	10.140	9.580	9.610	9.323	20,654,243
2024-06-28	9.100	9.430	9.100	9.260	8.983	5,043,300
2024-06-27	9.390	9.490	9.120	9.130	8.857	5,344,201
2024-06-26	9.110	9.470	9.070	9.450	9.168	4,452,550
2024-06-25	9.100	9.310	9.100	9.170	8.896	4,552,800
2024-06-24	9.310	9.350	9.120	9.130	8.857	4,950,691
2024-06-21	9.370	9.470	9.340	9.420	9.139	3,385,300
2024-06-20	9.820	9.840	9.370	9.390	9.109	6,572,326
2024-06-19	9.910	10.050	9.800	9.800	9.507	3,608,320
2024-06-18	9.900	10.040	9.840	9.980	9.682	4,213,300
2024-06-17	9.750	9.920	9.730	9.830	9.536	3,477,800
2024-06-14	9.670	9.830	9.620	9.810	9.517	3,121,870
2024-06-13	9.890	9.890	9.660	9.710	9.420	3,645,800
2024-06-12	9.840	9.920	9.780	9.860	9.565	3,179,550
2024-06-11	9.680	9.910	9.490	9.850	9.556	4,361,950
2024-06-07	9.700	9.780	9.610	9.700	9.410	4,285,900
2024-06-06	9.900	10.010	9.560	9.610	9.323	7,217,000
2024-06-05	9.970	10.020	9.860	9.870	9.575	3,282,600
2024-06-04	10.000	10.060	9.840	10.040	9.740	4,566,900
2024-06-03	10.350	10.350	9.920	10.000	9.701	6,786,000
2024-05-31	10.380	10.440	10.300	10.340	10.031	4,154,200
2024-05-30	10.400	10.450	10.310	10.330	10.021	4,873,731
2024-05-29	10.160	10.580	10.150	10.400	10.089	7,925,656
2024-05-28	10.190	10.350	10.150	10.190	9.886	4,065,735
2024-05-27	10.140	10.220	10.000	10.210	9.905	4,158,300
2024-05-24	10.150	10.260	10.080	10.080	9.779	4,033,200
2024-05-23	10.450	10.470	10.100	10.150	9.847	7,380,102
2024-05-22	10.480	10.570	10.420	10.510	10.196	3,680,892
2024-05-21	10.650	10.730	10.440	10.480	10.167	5,367,637
2024-05-20	10.490	10.780	10.490	10.700	10.380	7,592,588
2024-05-17	10.410	10.490	10.280	10.470	10.157	5,414,569
2024-05-16	10.590	10.670	10.360	10.390	10.080	6,445,750
2024-05-15	10.630	10.750	10.540	10.540	10.225	4,926,500
2024-05-14	10.610	10.790	10.600	10.650	10.332	5,303,344
2024-05-13	10.780	10.800	10.580	10.630	10.312	7,606,300
2024-05-10	11.120	11.210	10.890	10.960	10.633	8,800,200
2024-05-09	10.880	11.270	10.800	11.150	10.817	15,199,490
2024-05-08	10.830	11.120	10.720	10.870	10.545	11,864,785
2024-05-07	10.750	11.080	10.740	10.860	10.536	9,807,800
2024-05-06	10.560	10.850	10.560	10.750	10.429	8,568,842

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.2000 CNY
2025-05-30	0.2000 CNY
2024-04-26	0.2000 CNY
2023-04-26	0.2000 CNY
2021-04-21	0.2000 CNY
2020-04-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.