Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.450	13.910	13.420	13.770	12.887	17,507,905
2022-11-03	13.390	13.670	13.310	13.490	12.625	16,962,619
2022-11-02	13.120	13.520	13.050	13.400	12.540	20,860,462
2022-11-01	12.280	13.100	12.280	13.100	12.260	20,968,610
2022-10-31	12.100	12.440	12.000	12.290	11.502	8,896,400
2022-10-28	13.060	13.080	12.220	12.290	11.502	17,365,969
2022-10-27	13.100	13.290	13.030	13.030	12.194	11,577,486
2022-10-26	12.680	13.230	12.670	13.140	12.297	15,919,710
2022-10-25	12.500	12.850	12.220	12.720	11.904	9,173,376
2022-10-24	12.710	12.980	12.460	12.600	11.792	10,194,456
2022-10-21	12.850	12.890	12.640	12.640	11.829	6,907,214
2022-10-20	12.800	12.980	12.460	12.790	11.970	10,361,613
2022-10-19	12.890	13.070	12.830	12.830	12.007	9,812,394
2022-10-18	13.080	13.100	12.830	12.890	12.063	11,501,260
2022-10-17	13.010	13.140	12.800	13.000	12.166	15,992,899
2022-10-14	13.010	13.160	12.820	13.120	12.278	11,903,036
2022-10-13	12.660	13.100	12.650	12.850	12.026	13,092,745
2022-10-12	12.390	12.840	12.060	12.800	11.979	11,372,853
2022-10-11	12.210	12.500	12.200	12.390	11.595	6,289,681
2022-10-10	12.400	12.500	12.100	12.210	11.427	6,549,150
2022-09-30	12.590	12.740	12.350	12.350	11.558	7,619,404
2022-09-29	12.690	12.800	12.490	12.600	11.792	7,286,884
2022-09-28	13.100	13.140	12.530	12.530	11.726	10,420,224
2022-09-27	13.120	13.340	12.820	13.220	12.372	11,949,211
2022-09-26	13.000	13.560	12.720	13.100	12.260	17,969,714
2022-09-23	13.070	13.740	12.730	13.290	12.437	19,434,547
2022-09-22	12.940	13.220	12.900	13.070	12.232	9,030,256
2022-09-21	12.790	13.150	12.700	13.030	12.194	11,668,657
2022-09-20	12.510	12.950	12.510	12.790	11.970	11,414,800
2022-09-19	12.560	12.650	12.200	12.400	11.605	8,243,400
2022-09-16	12.830	12.880	12.520	12.540	11.736	8,374,870
2022-09-15	13.460	13.550	12.600	12.810	11.988	15,571,800
2022-09-14	13.380	13.610	13.210	13.310	12.456	9,511,123
2022-09-13	13.890	14.020	13.640	13.660	12.784	9,768,530
2022-09-09	13.780	13.890	13.590	13.820	12.933	7,725,064
2022-09-08	14.130	14.230	13.780	13.800	12.915	8,647,699
2022-09-07	13.700	14.180	13.690	14.090	13.186	15,464,486
2022-09-06	13.590	13.870	13.430	13.870	12.980	11,817,244
2022-09-05	13.590	13.770	13.390	13.490	12.625	10,562,421
2022-09-02	13.590	13.780	13.500	13.670	12.793	7,551,764
2022-09-01	13.590	13.820	13.470	13.590	12.718	9,354,487
2022-08-31	14.180	14.280	13.480	13.510	12.643	18,290,085
2022-08-30	14.600	14.600	14.170	14.300	13.383	11,335,904
2022-08-29	14.290	14.690	14.080	14.650	13.710	12,267,764
2022-08-26	14.370	14.720	14.320	14.470	13.542	17,670,219
2022-08-25	14.270	14.390	14.060	14.330	13.411	12,707,846
2022-08-24	15.210	15.250	14.230	14.230	13.317	25,982,588
2022-08-23	15.220	15.500	15.000	15.180	14.206	17,875,981
2022-08-22	15.270	15.440	14.800	15.410	14.421	20,158,791
2022-08-19	16.180	16.270	15.220	15.250	14.272	37,091,674
2022-08-18	15.340	16.570	15.300	16.170	15.133	44,559,681
2022-08-17	15.590	15.680	15.220	15.340	14.356	27,454,115
2022-08-16	16.600	16.650	15.580	15.700	14.693	59,979,091
2022-08-15	16.020	16.930	15.920	16.820	15.741	29,352,823
2022-08-12	16.020	16.920	16.020	16.260	15.217	36,702,112
2022-08-11	16.070	16.140	15.750	16.120	15.086	20,082,729
2022-08-10	16.180	16.620	15.880	15.950	14.927	22,180,000
2022-08-09	15.700	16.420	15.650	16.270	15.226	29,733,695
2022-08-08	15.600	15.890	15.100	15.830	14.815	29,719,365
2022-08-05	16.590	16.690	15.700	15.960	14.936	30,414,408

← NewerPage 17 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.