Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.650	10.800	10.440	10.450	10.138	7,307,650
2024-04-29	10.490	10.730	10.380	10.700	10.380	8,313,707
2024-04-26	10.100	10.400	10.100	10.390	10.080	8,771,641
2024-04-25	10.340	10.490	10.110	10.300	9.798	10,812,666
2024-04-24	10.360	10.640	10.210	10.600	10.084	6,881,100
2024-04-23	10.720	10.730	10.260	10.340	9.836	10,564,200
2024-04-22	10.710	10.940	10.650	10.720	10.198	6,316,915
2024-04-19	10.920	11.150	10.730	10.810	10.283	8,261,397
2024-04-18	11.100	11.210	10.890	10.970	10.436	9,616,928
2024-04-17	10.670	11.170	10.610	11.150	10.607	11,880,026
2024-04-16	11.040	11.160	10.440	10.470	9.960	17,542,905
2024-04-15	11.200	11.350	10.730	11.100	10.559	18,763,192
2024-04-12	11.490	11.740	11.290	11.340	10.788	14,630,681
2024-04-11	11.410	11.760	11.310	11.490	10.930	16,420,829
2024-04-10	11.880	11.930	11.490	11.600	11.035	23,254,635
2024-04-09	11.250	12.500	11.190	12.190	11.596	35,558,003
2024-04-08	11.470	11.900	11.370	11.400	10.845	21,905,626
2024-04-03	11.300	11.790	11.240	11.570	11.006	22,511,235
2024-04-02	11.210	11.370	11.150	11.320	10.769	9,477,848
2024-04-01	11.220	11.430	11.180	11.250	10.702	10,595,429
2024-03-29	10.720	11.210	10.700	11.210	10.664	5,532,250
2024-03-28	10.520	10.780	10.500	10.700	10.179	10,298,456
2024-03-27	11.060	11.070	10.580	10.580	10.065	6,463,100
2024-03-26	10.860	11.070	10.840	11.030	10.493	7,663,601
2024-03-25	10.910	11.170	10.810	10.860	10.331	9,916,756
2024-03-22	11.200	11.260	10.920	10.950	10.417	8,847,449
2024-03-21	11.310	11.360	11.130	11.220	10.673	7,683,716
2024-03-20	11.110	11.340	11.070	11.310	10.759	10,724,446
2024-03-19	11.060	11.450	10.970	11.160	10.616	15,531,618
2024-03-18	10.910	11.050	10.860	11.050	10.512	10,795,230
2024-03-15	10.620	10.920	10.580	10.910	10.378	11,620,915
2024-03-14	10.680	10.840	10.530	10.710	10.188	9,416,326
2024-03-13	10.720	10.740	10.560	10.680	10.160	7,919,935
2024-03-12	10.890	10.890	10.610	10.720	10.198	13,538,425
2024-03-11	10.600	10.890	10.570	10.880	10.350	10,960,341
2024-03-08	10.580	10.670	10.450	10.610	10.093	11,287,176
2024-03-07	10.490	11.040	10.460	10.630	10.112	22,707,659
2024-03-06	10.320	10.540	10.270	10.460	9.950	6,864,295
2024-03-05	10.450	10.740	10.370	10.420	9.912	9,880,859
2024-03-04	10.610	10.680	10.360	10.510	9.998	7,461,017
2024-03-01	10.500	10.630	10.430	10.590	10.074	7,865,694
2024-02-29	10.120	10.560	10.090	10.550	10.036	9,857,351
2024-02-28	10.600	10.920	10.200	10.200	9.703	15,553,043
2024-02-27	10.450	10.650	10.360	10.630	10.112	9,813,168
2024-02-26	10.370	10.620	10.370	10.500	9.988	10,538,372
2024-02-23	10.330	10.420	10.190	10.400	9.893	8,147,400
2024-02-22	10.200	10.360	10.160	10.330	9.827	5,740,509
2024-02-21	10.220	10.520	10.080	10.260	9.760	11,161,011
2024-02-20	10.260	10.350	10.110	10.270	9.770	8,492,386
2024-02-19	10.460	10.550	10.200	10.370	9.865	12,226,381
2024-02-08	10.520	10.750	10.150	10.440	9.931	20,075,061
2024-02-07	9.130	10.650	9.100	10.520	10.007	24,147,061
2024-02-06	8.380	9.280	8.220	9.170	8.723	9,923,803
2024-02-05	8.690	8.810	8.000	8.390	7.981	11,619,071
2024-02-02	9.070	9.250	8.340	8.690	8.267	8,234,959
2024-02-01	9.150	9.290	8.880	9.060	8.619	5,145,299
2024-01-31	9.410	9.560	9.170	9.190	8.742	6,604,533
2024-01-30	9.880	9.930	9.390	9.430	8.971	9,741,330
2024-01-29	10.020	10.240	9.880	10.070	9.579	9,043,197
2024-01-26	10.060	10.170	9.920	9.960	9.475	5,507,901

← NewerPage 11 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.