Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.610	14.700	14.410	14.520	13.589	13,594,625
2022-02-09	14.320	14.680	14.230	14.640	13.701	18,721,643
2022-02-08	14.470	14.490	13.960	14.320	13.401	15,129,728
2022-02-07	14.350	14.810	14.190	14.390	13.467	18,943,870
2022-01-28	13.950	14.150	13.680	13.900	13.008	12,469,261
2022-01-27	14.430	14.520	13.750	13.790	12.905	13,350,625
2022-01-26	14.020	14.450	14.010	14.350	13.429	12,445,062
2022-01-25	15.140	15.220	14.100	14.100	13.196	20,865,444
2022-01-24	14.300	14.760	14.290	14.690	13.748	16,725,077
2022-01-21	14.410	14.680	14.270	14.300	13.383	18,307,263
2022-01-20	15.200	15.240	14.430	14.490	13.560	18,523,357
2022-01-19	15.210	15.400	14.920	15.140	14.169	15,461,644
2022-01-18	15.580	15.650	15.240	15.300	14.319	14,891,255
2022-01-17	15.280	15.630	15.050	15.630	14.627	17,080,704
2022-01-14	15.280	15.730	15.210	15.440	14.450	20,717,239
2022-01-13	16.240	16.240	15.400	15.460	14.468	25,395,171
2022-01-12	16.200	16.290	15.970	16.240	15.198	18,695,988
2022-01-11	15.930	16.050	15.650	15.950	14.927	16,156,419
2022-01-10	15.940	16.200	15.880	15.920	14.899	16,122,740
2022-01-07	16.500	16.630	15.950	16.030	15.002	24,638,304
2022-01-06	16.000	16.470	15.960	16.220	15.180	25,302,686
2022-01-05	15.900	16.250	15.600	16.210	15.170	31,946,049
2022-01-04	16.800	16.850	16.010	16.020	14.992	45,434,079
2021-12-31	17.170	17.550	16.960	17.080	15.984	40,186,187
2021-12-30	17.630	18.380	17.030	17.050	15.956	56,590,982
2021-12-29	16.430	16.990	16.410	16.500	15.442	26,114,917
2021-12-28	16.670	17.150	16.360	16.610	15.544	31,702,330
2021-12-27	16.310	16.750	16.310	16.610	15.544	21,523,886
2021-12-24	17.100	17.290	16.320	16.450	15.395	35,135,561
2021-12-23	17.080	17.350	17.000	17.140	16.040	30,942,872
2021-12-22	17.740	17.980	17.100	17.220	16.115	39,835,769
2021-12-21	17.240	18.200	17.180	17.640	16.508	43,278,286
2021-12-20	16.820	17.960	16.740	17.360	16.246	57,822,045
2021-12-17	18.450	18.550	16.860	16.980	15.891	78,230,083
2021-12-16	19.000	19.730	18.600	18.970	17.753	80,620,777
2021-12-15	17.960	19.620	17.660	19.580	18.324	116,714,044
2021-12-14	18.000	18.420	17.380	18.150	16.986	78,208,719
2021-12-13	18.060	18.350	17.510	18.280	17.107	70,348,156
2021-12-10	18.220	19.060	18.060	18.070	16.911	67,700,427
2021-12-09	18.550	18.780	18.100	18.440	17.257	54,306,108
2021-12-08	18.500	18.750	18.280	18.580	17.388	47,109,847
2021-12-07	19.690	19.690	17.960	18.380	17.201	58,939,513
2021-12-06	19.620	19.820	18.960	19.010	17.791	66,999,925
2021-12-03	20.610	20.640	19.310	19.670	18.408	94,097,420
2021-12-02	21.210	23.090	20.100	21.350	19.980	143,359,426
2021-12-01	21.250	21.840	20.390	21.150	19.793	95,566,683
2021-11-30	22.430	22.870	21.000	21.650	20.261	105,063,576
2021-11-29	21.590	23.560	21.550	22.050	20.636	104,871,366
2021-11-26	21.420	22.920	21.200	21.590	20.205	120,045,100
2021-11-25	21.090	22.200	19.960	21.600	20.214	145,364,554
2021-11-24	16.690	20.220	16.380	20.220	18.923	124,971,106
2021-11-23	16.040	16.850	16.040	16.850	15.769	131,719,510
2021-11-22	13.390	14.110	13.320	14.040	13.139	36,041,672
2021-11-19	13.590	13.760	13.130	13.420	12.559	26,882,306
2021-11-18	13.840	14.080	13.500	13.710	12.831	40,327,449
2021-11-17	13.660	14.350	13.410	14.140	13.233	61,289,980
2021-11-16	12.640	14.150	12.600	13.480	12.615	46,827,172
2021-11-15	12.580	12.900	12.460	12.750	11.932	21,063,450
2021-11-12	12.280	12.780	12.210	12.600	11.792	23,395,791
2021-11-11	12.550	12.560	12.180	12.290	11.502	15,414,780

← NewerPage 20 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.