Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	12.070	12.330	11.990	12.170	11.389	15,144,000
2022-05-11	12.250	12.790	12.090	12.240	11.455	30,397,930
2022-05-10	11.780	12.250	11.750	12.180	11.399	18,848,200
2022-05-09	11.590	12.280	11.570	12.100	11.324	18,785,103
2022-05-06	11.300	11.800	11.270	11.710	10.959	12,699,359
2022-05-05	11.630	11.920	11.390	11.680	10.931	15,646,579
2022-04-29	11.190	11.580	11.080	11.520	10.781	16,586,939
2022-04-28	11.010	11.280	10.930	11.050	10.341	17,035,734
2022-04-27	10.400	11.360	10.290	11.180	10.463	25,538,954
2022-04-26	10.450	11.040	10.450	10.530	9.855	25,882,634
2022-04-25	11.210	11.210	10.230	10.240	9.583	16,752,206
2022-04-22	11.510	11.610	11.280	11.420	10.687	9,632,101
2022-04-21	11.900	12.100	11.440	11.510	10.772	12,664,649
2022-04-20	12.990	13.100	12.000	12.080	11.305	19,871,274
2022-04-19	12.110	12.550	12.030	12.340	11.548	9,600,956
2022-04-18	11.870	12.290	11.610	12.200	11.417	10,423,173
2022-04-15	12.300	12.330	12.010	12.080	11.305	9,763,103
2022-04-14	12.490	12.540	12.300	12.380	11.586	7,031,250
2022-04-13	12.480	12.540	12.250	12.330	11.539	7,383,300
2022-04-12	12.250	12.620	12.200	12.550	11.745	9,315,701
2022-04-11	12.790	12.790	12.220	12.280	11.492	14,296,088
2022-04-08	12.970	13.000	12.510	12.810	11.988	14,175,301
2022-04-07	13.600	13.600	12.990	12.990	12.157	17,011,700
2022-04-06	13.200	13.580	13.070	13.560	12.690	12,525,949
2022-04-01	13.060	13.350	12.930	13.260	12.409	12,049,900
2022-03-31	13.470	13.520	13.110	13.220	12.372	16,680,925
2022-03-30	13.390	13.620	13.280	13.580	12.709	17,312,450
2022-03-29	13.310	13.540	13.220	13.280	12.428	13,278,200
2022-03-28	13.500	13.690	13.140	13.280	12.428	15,295,550
2022-03-25	13.860	14.250	13.730	13.760	12.877	17,317,945
2022-03-24	13.750	13.860	13.450	13.700	12.821	15,447,106
2022-03-23	14.000	14.190	13.800	13.910	13.018	11,004,627
2022-03-22	14.160	14.330	13.940	14.030	13.130	15,684,700
2022-03-21	13.870	14.160	13.780	14.020	13.121	15,573,888
2022-03-18	13.950	14.090	13.710	13.900	13.008	16,525,776
2022-03-17	14.120	14.470	13.930	14.020	13.121	31,162,577
2022-03-16	13.350	13.870	13.050	13.830	12.943	21,787,249
2022-03-15	13.800	14.090	13.110	13.170	12.325	19,160,444
2022-03-14	14.360	14.400	13.910	13.910	13.018	13,131,652
2022-03-11	14.200	14.610	13.880	14.540	13.607	19,353,607
2022-03-10	14.900	14.970	14.480	14.480	13.551	16,235,720
2022-03-09	14.510	14.750	13.610	14.490	13.560	18,313,620
2022-03-08	15.150	15.290	14.460	14.490	13.560	18,574,170
2022-03-07	15.080	15.490	14.700	14.950	13.991	18,664,058
2022-03-04	15.660	15.930	15.230	15.370	14.384	22,499,739
2022-03-03	16.100	16.190	15.690	15.810	14.796	18,230,208
2022-03-02	15.850	16.210	15.660	15.980	14.955	22,180,971
2022-03-01	16.760	16.840	16.020	16.110	15.077	33,282,717
2022-02-28	16.680	16.810	16.350	16.780	15.704	31,537,947
2022-02-25	16.400	16.980	16.220	16.880	15.797	51,651,342
2022-02-24	16.040	16.840	15.650	16.180	15.142	50,983,356
2022-02-23	16.070	16.900	16.040	16.180	15.142	41,276,902
2022-02-22	15.770	16.340	15.710	16.270	15.226	37,218,683
2022-02-21	15.630	15.970	15.510	15.950	14.927	24,978,336
2022-02-18	15.640	15.790	15.450	15.720	14.712	23,599,699
2022-02-17	15.600	16.190	15.550	15.900	14.880	37,967,698
2022-02-16	14.970	16.490	14.840	15.950	14.927	54,180,183
2022-02-15	15.200	15.250	14.670	14.930	13.972	27,636,486
2022-02-14	14.000	15.050	13.940	14.690	13.748	27,168,300
2022-02-11	14.420	14.430	14.070	14.170	13.261	13,345,800

← NewerPage 19 of 21 · 1,220 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.