Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.350	12.430	11.980	12.090	11.501	7,581,800
2023-05-04	12.320	12.480	12.260	12.360	11.758	5,944,853
2023-04-28	12.160	12.330	12.150	12.320	11.720	4,723,444
2023-04-27	12.320	12.320	12.150	12.180	11.587	6,052,680
2023-04-26	12.130	12.390	12.070	12.330	11.729	8,975,512
2023-04-25	12.280	12.330	12.010	12.330	11.539	9,037,060
2023-04-24	12.080	12.220	11.910	12.140	11.361	5,253,850
2023-04-21	12.310	12.360	12.020	12.080	11.305	8,043,884
2023-04-20	12.490	12.490	12.250	12.310	11.520	7,262,312
2023-04-19	12.640	12.700	12.490	12.490	11.689	6,351,791
2023-04-18	12.780	12.830	12.610	12.630	11.820	5,924,398
2023-04-17	12.650	12.810	12.600	12.760	11.941	7,356,693
2023-04-14	12.580	12.740	12.570	12.660	11.848	5,969,625
2023-04-13	12.700	12.850	12.550	12.580	11.773	8,025,686
2023-04-12	12.980	12.980	12.700	12.760	11.941	8,403,112
2023-04-11	12.810	12.810	12.670	12.750	11.932	7,724,092
2023-04-10	12.700	12.840	12.640	12.830	12.007	9,571,635
2023-04-07	12.730	12.750	12.630	12.710	11.895	7,348,000
2023-04-06	12.380	12.730	12.300	12.730	11.913	11,172,241
2023-04-04	12.620	12.650	12.380	12.440	11.642	8,731,923
2023-04-03	12.470	12.650	12.440	12.620	11.810	10,578,571
2023-03-31	12.520	12.620	12.460	12.460	11.661	6,274,027
2023-03-30	12.330	12.490	12.210	12.470	11.670	7,647,060
2023-03-29	12.390	12.420	12.240	12.270	11.483	5,503,766
2023-03-28	12.600	12.620	12.320	12.350	11.558	6,395,826
2023-03-27	12.530	12.590	12.440	12.580	11.773	6,892,074
2023-03-24	12.640	12.640	12.510	12.530	11.726	5,523,339
2023-03-23	12.550	12.680	12.530	12.630	11.820	5,442,489
2023-03-22	12.650	12.710	12.480	12.580	11.773	7,112,955
2023-03-21	12.560	12.650	12.500	12.640	11.829	7,004,179
2023-03-20	12.330	12.550	12.280	12.540	11.736	8,913,991
2023-03-17	12.300	12.390	12.260	12.300	11.511	5,224,804
2023-03-16	12.420	12.430	12.180	12.210	11.427	6,696,549
2023-03-15	12.350	12.520	12.350	12.430	11.633	6,699,624
2023-03-14	12.400	12.500	12.180	12.320	11.530	8,768,957
2023-03-13	12.330	12.450	12.320	12.410	11.614	6,743,085
2023-03-10	12.460	12.490	12.300	12.320	11.530	7,311,100
2023-03-09	12.580	12.620	12.490	12.510	11.708	6,464,600
2023-03-08	12.460	12.570	12.430	12.560	11.754	6,173,380
2023-03-07	12.700	12.750	12.500	12.500	11.698	10,331,305
2023-03-06	12.840	12.850	12.590	12.730	11.913	9,812,831
2023-03-03	12.920	12.970	12.630	12.830	12.007	17,911,711
2023-03-02	13.490	13.580	12.900	12.950	12.119	29,799,307
2023-03-01	13.600	13.680	13.550	13.680	12.802	6,182,630
2023-02-28	13.520	13.650	13.480	13.640	12.765	6,539,883
2023-02-27	13.560	13.710	13.450	13.550	12.681	7,119,299
2023-02-24	13.940	13.940	13.550	13.640	12.765	8,638,314
2023-02-23	13.780	13.950	13.720	13.870	12.980	7,663,959
2023-02-22	13.830	13.890	13.710	13.780	12.896	5,987,337
2023-02-21	13.810	14.060	13.720	13.900	13.008	8,887,500
2023-02-20	13.680	13.810	13.400	13.770	12.887	10,352,585
2023-02-17	13.700	13.890	13.630	13.660	12.784	9,621,070
2023-02-16	14.180	14.220	13.550	13.660	12.784	17,386,270
2023-02-15	14.470	14.480	14.050	14.170	13.261	16,838,378
2023-02-14	14.250	14.360	14.120	14.340	13.420	14,776,682
2023-02-13	13.960	14.290	13.900	14.220	13.308	15,193,539
2023-02-10	14.120	14.140	13.880	13.960	13.064	8,227,700
2023-02-09	13.810	14.170	13.750	14.160	13.252	10,869,560
2023-02-08	14.070	14.120	13.880	13.890	12.999	8,968,725
2023-02-07	13.900	14.150	13.840	14.080	13.177	12,597,876

← NewerPage 15 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.