Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.960	12.020	11.870	12.000	11.415	5,346,755
2023-10-31	11.990	12.050	11.850	11.940	11.358	5,545,803
2023-10-30	11.770	12.090	11.770	11.990	11.406	8,680,453
2023-10-27	11.660	11.910	11.620	11.850	11.273	6,352,261
2023-10-26	11.580	11.770	11.460	11.700	11.130	6,399,042
2023-10-25	11.500	11.800	11.490	11.640	11.073	9,233,134
2023-10-24	11.190	11.650	11.100	11.490	10.930	10,266,670
2023-10-23	11.500	11.510	11.040	11.080	10.540	6,713,910
2023-10-20	11.780	11.930	11.450	11.510	10.949	8,928,769
2023-10-19	11.900	12.160	11.880	11.880	11.301	5,646,350
2023-10-18	12.180	12.180	11.870	12.000	11.415	7,032,645
2023-10-17	12.050	12.130	11.930	12.060	11.472	7,146,206
2023-10-16	12.360	12.360	11.980	12.080	11.491	12,563,589
2023-10-13	11.960	12.490	11.900	12.360	11.758	19,564,287
2023-10-12	11.890	12.080	11.820	12.070	11.482	7,743,050
2023-10-11	11.900	11.950	11.770	11.860	11.282	5,681,735
2023-10-10	11.790	11.880	11.720	11.860	11.282	5,298,300
2023-10-09	11.720	11.770	11.630	11.740	11.168	4,780,735
2023-09-28	11.650	11.740	11.650	11.720	11.149	3,737,795
2023-09-27	11.500	11.770	11.500	11.630	11.063	4,300,800
2023-09-26	11.610	11.690	11.560	11.570	11.006	2,617,097
2023-09-25	11.780	11.780	11.610	11.680	11.111	3,624,926
2023-09-22	11.530	11.790	11.490	11.760	11.187	4,388,540
2023-09-21	11.500	11.670	11.480	11.560	10.997	3,070,572
2023-09-20	11.720	11.770	11.560	11.570	11.006	4,553,273
2023-09-19	12.010	12.110	11.710	11.750	11.178	8,385,025
2023-09-18	11.840	12.150	11.810	12.100	11.511	6,835,000
2023-09-15	11.900	12.010	11.810	11.940	11.358	5,811,840
2023-09-14	12.030	12.030	11.770	11.890	11.311	6,758,507
2023-09-13	11.990	12.200	11.960	12.050	11.463	9,784,814
2023-09-12	11.990	12.070	11.940	12.000	11.415	4,981,403
2023-09-11	11.850	12.230	11.750	12.030	11.444	7,986,853
2023-09-08	11.720	11.910	11.710	11.830	11.254	3,930,781
2023-09-07	12.000	12.010	11.770	11.770	11.197	5,286,851
2023-09-06	11.970	12.020	11.850	11.990	11.406	4,574,102
2023-09-05	11.990	12.050	11.890	11.980	11.396	5,137,400
2023-09-04	11.880	12.080	11.790	12.050	11.463	8,598,349
2023-09-01	11.730	11.840	11.640	11.810	11.235	4,335,950
2023-08-31	11.800	11.820	11.630	11.660	11.092	3,887,010
2023-08-30	11.710	11.960	11.670	11.780	11.206	7,747,485
2023-08-29	11.190	11.830	11.190	11.740	11.168	10,753,008
2023-08-28	11.880	12.010	11.230	11.240	10.692	8,574,200
2023-08-25	11.490	11.500	11.150	11.210	10.664	7,505,194
2023-08-24	11.550	11.660	11.400	11.550	10.987	3,908,543
2023-08-23	11.720	11.720	11.480	11.510	10.949	3,807,400
2023-08-22	11.780	11.820	11.520	11.740	11.168	4,374,100
2023-08-21	11.740	11.910	11.690	11.690	11.120	3,201,000
2023-08-18	12.000	12.070	11.790	11.800	11.225	4,533,050
2023-08-17	11.880	12.010	11.760	11.970	11.387	3,823,584
2023-08-16	11.950	12.000	11.810	11.820	11.244	4,238,359
2023-08-15	12.090	12.130	11.880	11.980	11.396	3,875,901
2023-08-14	12.000	12.120	11.940	12.090	11.501	4,628,285
2023-08-11	12.410	12.470	12.140	12.140	11.549	7,023,872
2023-08-10	12.450	12.550	12.370	12.450	11.843	5,411,783
2023-08-09	12.550	12.630	12.470	12.500	11.891	6,417,108
2023-08-08	12.760	12.760	12.540	12.580	11.967	8,652,103
2023-08-07	12.560	12.880	12.470	12.830	12.205	14,112,110
2023-08-04	12.580	12.630	12.460	12.520	11.910	6,361,040
2023-08-03	12.530	12.640	12.450	12.560	11.948	8,273,947
2023-08-02	12.900	12.980	12.640	12.680	12.062	14,470,644

← NewerPage 13 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.