Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.860	13.980	13.810	13.900	13.008	8,159,940
2023-02-03	14.220	14.250	13.810	13.980	13.083	15,501,198
2023-02-02	14.300	14.350	14.060	14.220	13.308	18,886,443
2023-02-01	14.200	14.540	14.070	14.350	13.429	25,038,697
2023-01-31	13.700	14.100	13.630	14.090	13.186	18,479,544
2023-01-30	13.660	14.050	13.660	13.720	12.840	18,109,124
2023-01-20	13.250	13.590	13.250	13.550	12.681	12,577,497
2023-01-19	13.250	13.310	13.140	13.310	12.456	6,360,809
2023-01-18	13.300	13.390	13.250	13.270	12.419	5,810,900
2023-01-17	13.280	13.340	13.200	13.300	12.447	6,910,819
2023-01-16	13.120	13.290	13.050	13.230	12.381	8,470,957
2023-01-13	13.090	13.230	12.970	13.110	12.269	6,700,725
2023-01-12	13.120	13.290	13.030	13.060	12.222	6,445,770
2023-01-11	13.290	13.300	13.090	13.100	12.260	7,284,083
2023-01-10	13.270	13.330	13.100	13.230	12.381	8,867,300
2023-01-09	13.210	13.470	13.160	13.320	12.466	16,778,655
2023-01-06	13.020	13.350	12.970	13.270	12.419	23,627,743
2023-01-05	12.690	12.920	12.660	12.900	12.072	10,232,064
2023-01-04	12.740	12.840	12.610	12.680	11.867	6,281,544
2023-01-03	12.530	12.820	12.400	12.790	11.970	10,003,090
2022-12-30	12.700	12.880	12.470	12.530	11.726	7,756,835
2022-12-29	12.740	12.880	12.650	12.680	11.867	8,054,036
2022-12-28	12.830	13.020	12.800	12.830	12.007	8,813,188
2022-12-27	13.130	13.130	12.720	12.950	12.119	14,857,850
2022-12-26	12.440	12.650	12.400	12.610	11.801	6,195,044
2022-12-23	12.850	12.860	12.300	12.450	11.651	8,757,368
2022-12-22	12.190	13.180	12.150	12.710	11.895	21,564,365
2022-12-21	12.300	12.360	12.060	12.170	11.389	5,362,460
2022-12-20	12.400	12.450	12.200	12.290	11.502	6,352,693
2022-12-19	12.600	12.750	12.340	12.450	11.651	5,901,840
2022-12-16	12.950	12.960	12.600	12.610	11.801	8,886,739
2022-12-15	12.840	13.030	12.740	13.030	12.194	7,531,893
2022-12-14	12.890	13.020	12.770	12.780	11.960	6,317,600
2022-12-13	12.740	13.140	12.700	12.950	12.119	13,133,702
2022-12-12	12.830	12.930	12.710	12.740	11.923	6,660,029
2022-12-09	12.800	12.870	12.700	12.770	11.951	4,871,162
2022-12-08	13.000	13.000	12.780	12.850	12.026	7,641,300
2022-12-07	12.900	13.090	12.900	13.070	12.232	6,779,772
2022-12-06	13.020	13.050	12.920	12.980	12.147	5,815,832
2022-12-05	12.990	13.070	12.860	13.070	12.232	7,871,000
2022-12-02	12.910	12.990	12.810	12.960	12.129	5,926,986
2022-12-01	12.920	13.010	12.820	12.910	12.082	8,486,114
2022-11-30	12.800	12.880	12.710	12.730	11.913	5,922,111
2022-11-29	12.550	12.820	12.510	12.800	11.979	7,122,352
2022-11-28	12.400	12.580	12.320	12.510	11.708	5,251,463
2022-11-25	12.830	12.840	12.580	12.590	11.782	6,642,403
2022-11-24	12.940	12.980	12.760	12.890	12.063	6,916,022
2022-11-23	13.030	13.030	12.650	12.860	12.035	16,986,331
2022-11-22	13.530	13.590	13.270	13.360	12.503	20,952,660
2022-11-21	13.410	13.700	13.260	13.700	12.821	22,544,931
2022-11-18	13.260	13.370	13.070	13.100	12.260	8,814,558
2022-11-17	13.380	13.400	13.060	13.250	12.400	12,032,384
2022-11-16	13.680	13.750	13.400	13.440	12.578	11,096,122
2022-11-15	13.260	13.720	13.130	13.700	12.821	11,819,491
2022-11-14	13.500	13.650	13.190	13.260	12.409	11,302,870
2022-11-11	13.700	13.730	13.390	13.400	12.540	10,304,205
2022-11-10	13.410	13.460	13.260	13.330	12.475	8,241,437
2022-11-09	13.720	13.780	13.440	13.500	12.634	8,789,109
2022-11-08	13.650	13.890	13.560	13.690	12.812	9,990,804
2022-11-07	13.790	13.940	13.640	13.690	12.812	13,412,232

← NewerPage 16 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.