Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.090	17.510	17.010	17.230	16.985	51,506,258
2025-10-24	16.350	16.970	16.240	16.870	16.630	38,341,409
2025-10-23	16.300	16.360	15.870	16.150	15.920	22,009,183
2025-10-22	16.550	16.560	16.140	16.320	16.088	23,572,481
2025-10-21	16.660	16.790	16.430	16.730	16.492	25,342,457
2025-10-20	16.880	17.000	16.510	16.740	16.502	27,170,672
2025-10-17	17.560	17.840	16.680	16.700	16.462	43,486,928
2025-10-16	17.820	17.970	17.390	17.530	17.281	40,616,658
2025-10-15	18.270	18.720	17.780	18.050	17.793	66,727,181
2025-10-14	19.520	19.590	18.150	18.350	18.089	102,514,233
2025-10-13	17.530	20.300	17.530	19.480	19.203	157,684,500
2025-10-10	18.300	18.870	17.730	17.790	17.537	102,304,594
2025-10-09	17.080	17.770	16.840	17.720	17.468	73,082,578
2025-09-30	16.300	17.220	16.270	16.840	16.601	50,704,657
2025-09-29	16.040	16.260	15.970	16.200	15.970	19,140,140
2025-09-26	16.300	16.550	16.000	16.040	15.812	24,259,226
2025-09-25	16.160	16.530	16.160	16.240	16.009	24,574,771
2025-09-24	15.920	16.220	15.880	16.210	15.979	23,328,524
2025-09-23	16.460	16.560	15.580	16.080	15.851	34,786,752
2025-09-22	16.430	16.600	16.210	16.510	16.275	21,597,767
2025-09-19	16.900	17.050	16.430	16.480	16.246	30,614,274
2025-09-18	17.370	17.560	16.680	16.890	16.650	48,735,547
2025-09-17	16.940	17.690	16.870	17.590	17.340	56,241,492
2025-09-16	17.100	17.200	16.600	17.090	16.847	42,363,244
2025-09-15	17.130	17.460	16.830	17.220	16.975	42,195,596
2025-09-12	16.980	17.350	16.830	17.120	16.877	46,392,638
2025-09-11	16.590	17.130	16.460	17.100	16.857	37,306,661
2025-09-10	16.630	16.930	16.440	16.580	16.344	24,703,055
2025-09-09	17.100	17.180	16.580	16.640	16.403	35,031,754
2025-09-08	17.180	17.340	17.010	17.240	16.995	33,116,728
2025-09-05	16.480	17.160	16.410	17.110	16.867	36,246,229
2025-09-04	16.900	17.450	16.160	16.450	16.216	43,281,676
2025-09-03	17.560	17.680	16.790	16.880	16.640	46,004,811
2025-09-02	18.580	18.640	17.250	17.600	17.350	68,282,688
2025-09-01	18.980	19.090	18.580	18.650	18.385	64,740,124
2025-08-29	19.500	20.080	19.130	19.140	18.868	111,290,872
2025-08-28	18.890	20.260	18.880	19.600	19.321	127,833,810
2025-08-27	18.480	20.080	18.380	19.280	19.006	138,662,892
2025-08-26	19.100	19.190	18.460	18.490	18.227	92,137,826
2025-08-25	18.200	20.560	18.200	19.530	19.252	130,324,563
2025-08-22	17.920	18.630	17.870	18.080	17.823	59,036,397
2025-08-21	18.180	18.830	17.800	17.940	17.685	60,239,493
2025-08-20	18.150	19.660	18.000	18.560	18.296	79,996,149
2025-08-19	18.900	19.450	18.530	18.660	18.395	80,492,452
2025-08-18	18.350	19.500	17.900	19.180	18.907	116,181,994
2025-08-15	17.510	18.570	17.430	18.370	18.109	96,781,237
2025-08-14	17.840	18.050	17.370	17.570	17.320	68,280,891
2025-08-13	17.670	18.240	17.550	17.980	17.724	91,699,194
2025-08-12	18.030	18.150	17.570	17.670	17.419	56,138,665
2025-08-11	18.270	18.390	17.900	18.020	17.764	72,625,838
2025-08-08	18.960	19.050	18.100	18.310	18.050	131,458,946
2025-08-07	15.860	19.010	15.400	19.010	18.740	162,549,238
2025-08-06	15.440	15.900	15.320	15.840	15.615	38,653,526
2025-08-05	15.800	15.890	15.440	15.510	15.289	32,883,738
2025-08-04	15.480	15.620	15.410	15.610	15.388	25,503,152
2025-08-01	15.860	15.870	15.430	15.520	15.299	28,352,276
2025-07-31	16.000	16.280	15.710	15.860	15.634	32,868,251
2025-07-30	16.710	16.830	15.870	16.140	15.910	48,049,791
2025-07-29	16.790	17.050	16.530	16.700	16.462	40,119,779
2025-07-28	16.890	17.200	16.620	16.920	16.679	60,859,797

← NewerPage 5 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.