Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.200	17.550	17.110	17.340	17.093	38,384,336
2026-01-20	17.260	17.570	16.910	17.230	16.985	37,481,293
2026-01-19	16.940	17.550	16.940	17.300	17.054	46,921,751
2026-01-16	17.190	17.300	16.600	16.960	16.719	70,270,536
2026-01-15	16.250	16.690	16.250	16.480	16.246	26,564,620
2026-01-14	16.410	16.760	16.130	16.450	16.216	44,365,794
2026-01-13	16.860	16.880	16.340	16.410	16.177	35,993,009
2026-01-12	16.490	16.910	16.270	16.880	16.640	52,907,464
2026-01-09	16.040	16.660	16.010	16.510	16.275	46,755,729
2026-01-08	16.050	16.230	15.910	16.100	15.871	34,652,008
2026-01-07	16.110	16.450	15.960	16.110	15.881	53,477,881
2026-01-06	15.690	15.900	15.690	15.850	15.625	19,569,292
2026-01-05	15.500	15.710	15.500	15.660	15.437	15,582,470
2025-12-31	15.590	15.630	15.440	15.460	15.240	11,773,767
2025-12-30	15.440	15.640	15.290	15.570	15.349	13,495,306
2025-12-29	15.600	15.760	15.510	15.590	15.368	17,078,680
2025-12-26	15.550	15.680	15.380	15.480	15.260	16,566,538
2025-12-25	15.400	15.640	15.310	15.570	15.349	15,709,894
2025-12-24	15.280	15.410	15.230	15.380	15.161	11,593,610
2025-12-23	15.350	15.420	15.220	15.280	15.063	14,538,260
2025-12-22	15.190	15.410	15.100	15.340	15.122	18,918,819
2025-12-19	14.730	15.040	14.660	15.020	14.806	15,239,546
2025-12-18	14.650	14.940	14.580	14.620	14.412	10,934,383
2025-12-17	14.610	14.760	14.330	14.690	14.481	12,916,254
2025-12-16	14.980	14.990	14.500	14.550	14.343	14,071,597
2025-12-15	15.050	15.190	14.960	14.970	14.757	10,794,331
2025-12-12	15.170	15.200	14.950	15.130	14.915	12,204,583
2025-12-11	15.230	15.280	14.980	14.980	14.767	11,877,026
2025-12-10	15.140	15.260	15.010	15.230	15.013	10,687,621
2025-12-09	15.350	15.440	15.140	15.200	14.984	13,284,432
2025-12-08	15.300	15.520	15.210	15.410	15.191	25,129,217
2025-12-05	14.930	15.530	14.850	15.300	15.082	26,929,004
2025-12-04	14.930	15.010	14.730	14.840	14.629	10,724,546
2025-12-03	15.050	15.140	14.850	14.950	14.737	13,282,984
2025-12-02	15.230	15.230	14.930	14.940	14.728	12,618,834
2025-12-01	15.080	15.380	15.000	15.340	15.122	16,406,967
2025-11-28	14.880	15.080	14.810	15.070	14.856	9,753,614
2025-11-27	14.950	15.140	14.850	14.890	14.678	10,547,446
2025-11-26	15.000	15.110	14.880	14.930	14.718	12,420,571
2025-11-25	14.910	15.240	14.830	15.030	14.816	14,495,035
2025-11-24	14.510	14.900	14.470	14.840	14.629	17,368,337
2025-11-21	14.980	15.050	14.410	14.460	14.254	24,551,581
2025-11-20	15.180	15.460	15.140	15.180	14.964	16,258,759
2025-11-19	15.130	15.340	14.950	15.180	14.964	18,008,779
2025-11-18	15.330	15.440	15.080	15.120	14.905	16,211,051
2025-11-17	15.370	15.490	15.310	15.440	15.220	15,078,732
2025-11-14	15.620	15.680	15.360	15.360	15.142	20,566,935
2025-11-13	15.550	15.900	15.450	15.820	15.595	21,207,417
2025-11-12	15.950	15.960	15.250	15.500	15.280	24,990,006
2025-11-11	16.170	16.220	15.960	15.960	15.733	17,880,554
2025-11-10	16.240	16.310	16.050	16.130	15.901	18,715,373
2025-11-07	16.190	16.380	16.020	16.140	15.910	21,014,035
2025-11-06	16.250	16.380	16.180	16.250	16.019	19,550,181
2025-11-05	16.060	16.360	16.010	16.200	15.970	17,576,581
2025-11-04	16.350	16.540	16.200	16.300	16.068	17,012,717
2025-11-03	16.630	16.690	16.090	16.450	16.216	29,827,246
2025-10-31	17.200	17.200	16.630	16.730	16.492	39,441,463
2025-10-30	17.190	17.960	17.030	17.370	17.123	67,734,340
2025-10-29	16.870	17.180	16.770	17.180	16.936	28,846,115
2025-10-28	17.190	17.200	16.670	16.870	16.630	33,658,531

← NewerPage 4 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.