Yantai Zhenghai Magnetic Mat historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	12.200	12.460	12.130	12.440	11.642	15,569,204
2021-11-09	12.260	12.370	12.150	12.300	11.511	15,352,692
2021-11-08	12.260	12.490	11.960	12.340	11.548	22,211,509
2021-11-05	12.050	12.450	11.800	12.200	11.417	28,093,258
2021-11-04	11.450	12.340	11.320	12.050	11.277	26,818,347
2021-11-03	11.440	11.460	11.010	11.250	10.528	12,938,653
2021-11-02	11.600	12.080	11.240	11.390	10.659	16,311,319
2021-11-01	11.290	11.740	11.250	11.600	10.856	11,439,038
2021-10-29	11.120	11.330	11.090	11.280	10.556	7,782,987
2021-10-28	11.790	11.790	11.060	11.110	10.397	13,837,908
2021-10-27	11.840	11.910	11.650	11.760	11.006	10,008,286
2021-10-26	11.830	12.080	11.810	11.980	11.212	15,016,867
2021-10-25	11.550	12.150	11.550	12.130	11.352	12,296,652
2021-10-22	11.990	12.010	11.630	11.650	10.903	10,134,172
2021-10-21	12.050	12.270	11.800	12.020	11.249	13,800,889
2021-10-20	11.880	12.080	11.660	11.900	11.137	10,377,795
2021-10-19	11.660	11.910	11.620	11.870	11.109	10,382,216
2021-10-18	11.610	11.840	11.400	11.660	10.912	10,770,850
2021-10-15	11.330	11.470	11.280	11.390	10.659	6,873,418
2021-10-14	11.200	11.410	11.140	11.370	10.641	5,619,045

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.