Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	16.880	17.010	16.160	16.550	15.488	21,827,931
2022-08-03	17.360	17.870	16.610	16.750	15.676	33,706,649
2022-08-02	18.210	18.480	17.120	17.350	16.237	40,973,606
2022-08-01	17.210	18.430	17.200	18.380	17.201	46,020,638
2022-07-29	17.090	17.540	16.980	17.210	16.106	28,967,778
2022-07-28	16.770	17.410	16.280	17.040	15.947	40,739,457
2022-07-27	15.680	16.750	15.430	16.630	15.563	31,904,941
2022-07-26	15.480	15.680	15.180	15.670	14.665	11,740,640
2022-07-25	15.900	15.980	15.470	15.500	14.506	14,225,050
2022-07-22	16.120	16.250	15.680	15.950	14.927	18,246,628
2022-07-21	16.120	16.620	15.880	16.100	15.067	23,228,518
2022-07-20	16.070	16.280	15.900	16.240	15.198	22,766,151
2022-07-19	15.860	16.780	15.750	16.190	15.151	37,486,001
2022-07-18	15.800	16.080	15.550	15.910	14.889	24,204,922
2022-07-15	15.450	16.200	15.310	15.700	14.693	34,217,080
2022-07-14	15.000	15.550	14.900	15.440	14.450	20,325,183
2022-07-13	14.620	15.140	14.590	15.070	14.103	21,583,299
2022-07-12	14.940	15.140	14.590	14.600	13.663	20,577,924
2022-07-11	15.300	15.630	14.680	14.940	13.982	24,106,912
2022-07-08	15.830	16.200	15.470	15.520	14.524	24,139,786
2022-07-07	15.710	15.980	15.250	15.830	14.815	26,167,426
2022-07-06	15.830	16.050	15.400	15.780	14.768	30,875,336
2022-07-05	15.800	16.290	15.680	15.920	14.899	56,128,865
2022-07-04	15.150	15.330	14.800	15.300	14.319	25,947,598
2022-07-01	15.270	15.390	14.950	15.150	14.178	21,602,481
2022-06-30	15.140	15.560	14.880	15.300	14.319	34,275,305
2022-06-29	15.700	15.990	15.050	15.050	14.085	44,513,100
2022-06-28	14.890	16.460	14.860	15.830	14.815	54,747,367
2022-06-27	15.050	15.350	14.800	14.990	14.028	38,208,502
2022-06-24	14.650	15.210	14.580	15.010	14.047	43,629,530
2022-06-23	13.780	14.660	13.600	14.650	13.710	37,980,966
2022-06-22	14.200	14.330	13.870	13.890	12.999	19,992,751
2022-06-21	14.550	14.560	13.920	14.170	13.261	35,110,691
2022-06-20	14.210	14.700	14.100	14.560	13.626	40,816,734
2022-06-17	13.310	14.280	13.300	14.170	13.261	41,592,714
2022-06-16	13.660	14.190	13.540	13.600	12.728	36,215,784
2022-06-15	13.600	13.760	13.290	13.470	12.606	27,190,513
2022-06-14	13.480	13.670	13.140	13.600	12.728	28,776,072
2022-06-13	13.280	13.850	13.210	13.680	12.802	40,675,558
2022-06-10	12.700	13.590	12.670	13.490	12.625	37,296,589
2022-06-09	13.030	13.180	12.720	12.840	12.016	18,408,400
2022-06-08	13.140	13.350	12.760	13.070	12.232	28,104,177
2022-06-07	13.250	13.450	12.880	13.100	12.260	26,876,400
2022-06-06	13.110	13.650	13.010	13.360	12.503	34,832,006
2022-06-02	12.500	13.140	12.420	13.060	12.222	31,078,253
2022-06-01	12.360	12.700	12.270	12.550	11.745	18,170,733
2022-05-31	12.320	12.450	11.880	12.430	11.633	20,093,685
2022-05-30	12.280	12.390	12.170	12.320	11.530	12,569,015
2022-05-27	12.540	12.710	12.110	12.260	11.474	17,027,083
2022-05-26	12.470	12.610	12.150	12.430	11.633	19,372,990
2022-05-25	12.550	12.840	12.200	12.620	11.810	20,775,632
2022-05-24	13.100	13.220	12.400	12.400	11.605	28,940,864
2022-05-23	12.910	13.430	12.800	13.220	12.372	31,375,381
2022-05-20	12.960	13.320	12.500	13.000	12.166	42,755,853
2022-05-19	12.250	12.830	12.160	12.600	11.792	22,157,467
2022-05-18	12.400	12.550	12.300	12.350	11.558	12,037,397
2022-05-17	12.340	12.490	12.100	12.410	11.614	16,536,000
2022-05-16	12.400	12.510	12.150	12.250	11.464	12,809,664
2022-05-13	12.310	12.440	12.170	12.310	11.520	12,575,003
2022-05-12	12.070	12.330	11.990	12.170	11.389	15,144,000

← NewerPage 18 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.