Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.310	13.410	12.900	13.060	12.874	31,419,289
2026-04-23	14.050	14.080	13.410	13.420	13.229	42,392,990
2026-04-22	14.320	14.320	13.610	14.050	13.850	64,934,581
2026-04-21	15.180	15.220	14.980	15.130	14.915	20,719,661
2026-04-20	14.950	15.240	14.910	15.170	14.954	21,966,390
2026-04-17	14.810	15.050	14.780	15.000	14.787	15,821,153
2026-04-16	14.750	14.950	14.670	14.900	14.688	14,844,563
2026-04-15	14.960	15.110	14.670	14.690	14.481	18,455,820
2026-04-14	14.890	14.950	14.680	14.880	14.668	19,880,300
2026-04-13	15.030	15.150	14.670	14.790	14.580	22,905,859
2026-04-10	14.880	15.020	14.750	14.770	14.560	19,388,400
2026-04-09	14.510	14.870	14.500	14.710	14.501	25,111,923
2026-04-08	14.650	14.730	14.410	14.710	14.501	24,386,350
2026-04-07	13.780	14.230	13.780	14.110	13.909	16,114,699
2026-04-03	14.090	14.150	13.740	13.760	13.564	11,853,308
2026-04-02	14.350	14.370	13.920	14.060	13.860	16,903,039
2026-04-01	14.350	14.490	14.280	14.400	14.195	21,281,300
2026-03-31	14.310	14.360	14.050	14.090	13.890	25,814,427
2026-03-30	14.360	14.490	14.120	14.390	14.185	18,488,937
2026-03-27	13.770	14.680	13.760	14.560	14.353	24,896,431
2026-03-26	14.200	14.330	13.920	13.970	13.771	14,976,300
2026-03-25	14.240	14.410	14.110	14.290	14.087	23,957,781
2026-03-24	14.070	14.150	13.540	13.990	13.791	26,870,468
2026-03-23	14.360	14.570	13.650	13.790	13.594	28,434,653
2026-03-20	15.150	15.240	14.690	14.700	14.491	16,186,170
2026-03-19	15.660	15.680	14.980	15.060	14.846	30,261,740
2026-03-18	15.930	16.010	15.670	15.940	15.713	14,405,680
2026-03-17	16.240	16.420	15.850	15.860	15.634	19,291,641
2026-03-16	16.370	16.450	15.820	16.170	15.940	22,119,215
2026-03-13	16.840	16.950	16.380	16.460	16.226	19,147,456
2026-03-12	17.000	17.150	16.510	16.810	16.571	22,587,214
2026-03-11	16.930	17.350	16.930	17.030	16.788	23,879,288
2026-03-10	16.850	17.170	16.730	17.120	16.877	23,662,307
2026-03-09	16.710	16.740	15.820	16.660	16.423	38,816,857
2026-03-06	16.810	17.470	16.680	17.050	16.808	27,955,393
2026-03-05	17.470	17.600	16.800	16.990	16.748	27,263,100
2026-03-04	17.000	17.760	16.960	17.180	16.936	27,173,970
2026-03-03	18.300	18.550	17.190	17.230	16.985	44,333,131
2026-03-02	18.810	18.950	18.090	18.520	18.257	46,387,670
2026-02-27	18.400	19.180	18.380	19.150	18.878	49,868,707
2026-02-26	18.800	19.030	18.430	18.490	18.227	48,320,535
2026-02-25	17.830	19.250	17.810	18.920	18.651	74,515,288
2026-02-24	17.860	18.020	17.690	17.810	17.557	25,451,737
2026-02-13	17.600	17.840	17.500	17.530	17.281	25,061,500
2026-02-12	17.310	18.030	17.300	17.900	17.645	36,834,052
2026-02-11	17.130	17.960	17.080	17.490	17.241	34,887,734
2026-02-10	17.000	17.300	16.840	17.210	16.965	23,553,309
2026-02-09	16.740	17.250	16.640	17.020	16.778	31,894,579
2026-02-06	16.120	16.650	15.940	16.410	16.177	24,668,706
2026-02-05	16.950	17.090	16.290	16.430	16.196	28,364,864
2026-02-04	17.290	17.420	16.930	17.160	16.916	24,268,378
2026-02-03	16.970	17.320	16.730	17.290	17.044	36,800,675
2026-02-02	17.010	17.300	16.640	16.640	16.403	44,479,076
2026-01-30	18.010	18.060	17.000	17.490	17.241	71,255,378
2026-01-29	17.940	19.800	17.660	18.590	18.326	124,442,772
2026-01-28	17.320	17.960	16.960	17.890	17.636	62,861,370
2026-01-27	17.390	17.630	17.000	17.380	17.133	31,530,228
2026-01-26	17.800	17.880	17.400	17.560	17.310	37,867,831
2026-01-23	17.420	17.840	17.260	17.770	17.517	47,519,182
2026-01-22	17.150	17.500	17.130	17.240	16.995	31,242,677

← NewerPage 3 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.