Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.560	12.900	12.480	12.800	12.176	17,536,736
2023-07-31	12.490	12.640	12.430	12.540	11.929	7,052,026
2023-07-28	12.370	12.550	12.280	12.480	11.872	8,578,366
2023-07-27	12.670	12.710	12.420	12.420	11.815	7,569,084
2023-07-26	12.760	12.810	12.600	12.620	12.005	6,094,135
2023-07-25	12.600	12.850	12.600	12.840	12.214	9,454,677
2023-07-24	12.650	12.720	12.510	12.520	11.910	6,585,414
2023-07-21	12.770	12.860	12.600	12.630	12.015	8,907,807
2023-07-20	12.880	13.080	12.780	12.790	12.167	11,374,820
2023-07-19	13.000	13.000	12.770	12.880	12.253	11,262,543
2023-07-18	12.850	13.150	12.820	13.060	12.424	15,357,239
2023-07-17	12.850	12.960	12.560	12.870	12.243	17,166,516
2023-07-14	13.160	13.210	12.980	13.060	12.424	20,907,559
2023-07-13	13.450	13.650	13.260	13.320	12.671	23,823,776
2023-07-12	13.230	14.080	13.100	13.520	12.861	41,967,512
2023-07-11	13.120	13.460	12.980	13.400	12.747	22,816,964
2023-07-10	13.330	13.470	13.090	13.160	12.519	16,772,448
2023-07-07	13.360	13.500	13.170	13.370	12.719	24,752,003
2023-07-06	13.730	13.900	13.360	13.470	12.814	45,801,104
2023-07-05	12.790	14.360	12.710	14.000	13.318	69,652,531
2023-07-04	12.820	13.000	12.730	12.830	12.205	15,553,894
2023-07-03	12.890	13.020	12.660	12.700	12.081	19,025,533
2023-06-30	12.680	12.960	12.560	12.860	12.233	29,347,575
2023-06-29	11.900	12.880	11.900	12.680	12.062	32,021,872
2023-06-28	12.200	12.280	11.830	11.930	11.349	10,988,948
2023-06-27	11.800	12.020	11.800	11.900	11.320	5,296,155
2023-06-26	11.720	12.070	11.680	11.900	11.320	10,211,458
2023-06-21	11.880	11.940	11.750	11.770	11.197	4,594,726
2023-06-20	11.800	11.920	11.740	11.850	11.273	3,692,691
2023-06-19	11.880	11.940	11.810	11.810	11.235	4,526,430
2023-06-16	11.870	11.890	11.760	11.810	11.235	4,405,401
2023-06-15	11.480	11.830	11.440	11.780	11.206	7,139,086
2023-06-14	11.650	11.660	11.480	11.500	10.940	4,087,615
2023-06-13	11.590	11.660	11.540	11.620	11.054	3,956,164
2023-06-12	11.430	11.630	11.360	11.570	11.006	5,626,030
2023-06-09	11.650	11.660	11.370	11.490	10.930	4,527,295
2023-06-08	11.440	11.500	11.350	11.430	10.873	3,725,544
2023-06-07	11.620	11.690	11.390	11.430	10.873	6,114,829
2023-06-06	11.910	11.920	11.610	11.620	11.054	4,858,700
2023-06-05	11.920	11.990	11.860	11.910	11.330	3,831,323
2023-06-02	11.600	11.980	11.520	11.940	11.358	6,234,481
2023-06-01	12.050	12.100	11.700	11.730	11.159	8,024,352
2023-05-31	11.780	11.840	11.650	11.710	11.140	4,921,144
2023-05-30	11.880	11.890	11.640	11.850	11.273	4,514,353
2023-05-29	12.080	12.090	11.820	11.830	11.254	5,195,252
2023-05-26	12.130	12.140	11.910	12.030	11.444	4,200,860
2023-05-25	12.120	12.200	11.980	12.090	11.501	4,787,959
2023-05-24	12.120	12.250	12.060	12.110	11.520	3,512,994
2023-05-23	12.240	12.280	12.110	12.110	11.520	3,871,489
2023-05-22	12.180	12.320	12.170	12.280	11.682	3,028,100
2023-05-19	12.290	12.290	12.150	12.230	11.634	3,420,108
2023-05-18	12.370	12.420	12.210	12.290	11.691	5,000,208
2023-05-17	12.220	12.380	12.220	12.370	11.767	5,324,959
2023-05-16	12.310	12.330	12.200	12.220	11.625	3,776,889
2023-05-15	12.010	12.300	12.010	12.290	11.691	4,522,470
2023-05-12	12.270	12.320	12.070	12.070	11.482	4,878,312
2023-05-11	12.300	12.350	12.220	12.300	11.701	4,143,050
2023-05-10	12.350	12.400	12.180	12.300	11.701	5,333,650
2023-05-09	12.250	12.540	12.150	12.320	11.720	8,291,311
2023-05-08	12.130	12.330	12.120	12.270	11.672	5,623,025

← NewerPage 14 of 21 · 1,212 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.