Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.510	10.990	10.470	10.920	10.920	16,792,816
2026-07-22	10.650	10.800	10.460	10.540	10.540	14,127,052
2026-07-21	10.570	10.840	10.350	10.810	10.810	18,914,492
2026-07-20	11.050	11.250	10.230	10.540	10.540	23,184,439
2026-07-17	11.350	11.560	10.960	10.980	10.980	18,691,098
2026-07-16	11.460	11.560	11.320	11.450	11.450	10,620,158
2026-07-15	11.670	11.760	11.460	11.550	11.550	12,201,801
2026-07-14	11.420	11.790	11.330	11.670	11.670	14,909,249
2026-07-13	12.310	12.360	11.500	11.500	11.500	23,503,252
2026-07-10	12.180	12.830	12.130	12.280	12.280	23,845,359
2026-07-09	12.570	12.790	12.000	12.310	12.310	30,742,779
2026-07-08	13.500	13.510	12.730	12.820	12.820	31,813,732
2026-07-07	13.300	14.080	13.260	13.680	13.680	35,541,430
2026-07-06	14.250	14.390	13.360	13.380	13.380	40,297,457
2026-07-03	13.820	14.440	13.680	14.190	14.190	53,714,953
2026-07-02	13.390	14.350	13.290	13.810	13.810	56,127,758
2026-07-01	13.380	13.770	13.310	13.540	13.540	33,056,961
2026-06-30	12.830	13.630	12.480	13.330	13.330	36,234,195
2026-06-29	13.330	13.440	12.470	12.710	12.710	36,511,336
2026-06-26	13.850	14.010	13.280	13.350	13.350	41,992,914
2026-06-25	12.950	14.290	12.680	13.980	13.980	66,879,531
2026-06-24	13.300	13.450	12.920	13.050	13.050	27,861,123
2026-06-23	13.850	13.890	13.270	13.390	13.390	40,128,094
2026-06-22	13.800	14.000	13.560	14.000	14.000	53,451,953
2026-06-18	13.000	13.960	12.970	13.740	13.740	51,040,199
2026-06-17	13.190	13.390	13.010	13.080	13.080	33,854,391
2026-06-16	12.740	13.650	12.660	13.440	13.440	52,366,199
2026-06-15	12.610	12.840	12.530	12.840	12.840	27,150,730
2026-06-12	12.370	12.880	12.260	12.520	12.520	32,051,570
2026-06-11	12.510	12.630	12.090	12.280	12.280	27,243,289
2026-06-10	12.230	12.800	12.220	12.650	12.650	31,117,391
2026-06-09	12.160	12.460	11.950	12.400	12.400	24,016,396
2026-06-08	12.300	12.760	11.910	12.060	12.060	31,095,416
2026-06-05	12.100	12.880	11.980	12.530	12.530	32,609,711
2026-06-04	12.160	12.210	11.910	12.090	12.090	16,193,360
2026-06-03	12.150	12.450	12.100	12.260	12.260	18,019,381
2026-06-02	12.210	12.350	11.820	12.150	12.150	17,253,430
2026-06-01	12.240	12.450	12.180	12.180	12.180	14,697,000
2026-05-29	13.190	13.230	12.200	12.310	12.310	36,132,102
2026-05-28	12.660	13.290	12.660	13.210	13.210	24,523,221
2026-05-27	13.150	13.310	12.690	12.750	12.750	21,039,109
2026-05-26	13.150	13.360	12.960	13.190	13.190	21,926,859
2026-05-25	13.140	13.240	12.910	13.240	13.240	17,831,039
2026-05-22	12.830	13.190	12.700	13.130	13.130	17,243,100
2026-05-21	13.120	13.370	12.740	12.740	12.740	22,104,570
2026-05-20	13.000	13.280	12.750	13.120	13.120	20,400,699
2026-05-19	13.120	13.150	12.900	13.100	13.100	16,506,820
2026-05-18	13.110	13.290	12.990	13.170	13.170	16,909,670
2026-05-15	13.270	13.780	13.200	13.330	13.330	26,702,730
2026-05-14	13.750	13.770	13.260	13.270	13.270	21,709,051
2026-05-13	13.440	13.730	13.430	13.730	13.730	20,728,061
2026-05-12	13.900	13.900	13.460	13.510	13.510	25,171,520
2026-05-11	13.750	14.110	13.680	14.060	13.860	33,266,941
2026-05-08	13.530	13.780	13.480	13.710	13.515	19,774,861
2026-05-07	13.570	13.630	13.460	13.620	13.426	19,675,285
2026-05-06	13.290	13.630	13.280	13.540	13.347	24,676,643
2026-04-30	13.240	13.280	13.080	13.220	13.032	19,179,222
2026-04-29	12.730	13.280	12.720	13.230	13.042	28,404,379
2026-04-28	13.050	13.070	12.660	12.730	12.549	21,356,967
2026-04-27	13.010	13.150	12.860	13.040	12.855	19,973,943

← NewerPage 2 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.