Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.150	17.480	16.020	17.090	16.847	113,658,152
2025-07-24	14.850	16.310	14.850	16.140	15.910	102,140,622
2025-07-23	15.050	15.290	14.730	15.000	14.787	35,521,900
2025-07-22	15.160	15.440	15.020	15.100	14.885	43,151,369
2025-07-21	15.110	15.490	15.000	15.310	15.092	46,767,055
2025-07-18	14.840	15.670	14.760	15.170	14.954	64,037,518
2025-07-17	14.690	14.960	14.540	14.840	14.629	30,802,680
2025-07-16	15.060	15.130	14.750	14.790	14.580	34,620,300
2025-07-15	15.020	15.480	14.840	14.960	14.747	51,213,985
2025-07-14	15.590	15.880	15.070	15.110	14.895	78,392,159
2025-07-11	14.850	15.980	14.680	15.430	15.211	127,608,358
2025-07-10	14.220	14.490	13.920	14.490	14.284	73,639,154
2025-07-09	14.080	14.180	13.820	13.890	13.692	29,230,600
2025-07-08	13.670	14.330	13.670	14.220	14.018	50,436,238
2025-07-07	13.460	13.830	13.420	13.750	13.554	20,413,335
2025-07-04	13.800	13.830	13.490	13.520	13.328	24,847,000
2025-07-03	13.740	13.910	13.630	13.860	13.663	23,747,900
2025-07-02	13.870	14.160	13.730	13.820	13.623	32,727,200
2025-07-01	14.100	14.100	13.680	13.970	13.771	35,696,900
2025-06-30	13.760	14.300	13.580	14.150	13.949	57,319,929
2025-06-27	13.610	13.870	13.570	13.630	13.436	33,329,791
2025-06-26	13.670	13.740	13.430	13.480	13.288	26,426,446
2025-06-25	13.640	13.790	13.570	13.750	13.554	28,459,487
2025-06-24	13.510	13.750	13.460	13.690	13.495	25,965,100
2025-06-23	13.270	13.610	13.270	13.540	13.347	26,085,000
2025-06-20	13.680	13.760	13.390	13.420	13.229	23,305,532
2025-06-19	13.950	14.020	13.500	13.570	13.377	33,515,540
2025-06-18	14.430	14.540	13.950	14.120	13.919	53,398,386
2025-06-17	14.610	15.150	14.480	14.630	14.422	58,216,939
2025-06-16	14.580	14.980	14.220	14.700	14.491	61,846,861
2025-06-13	15.040	15.370	14.570	14.690	14.481	83,092,830
2025-06-12	14.380	15.500	14.210	15.020	14.806	107,588,764
2025-06-11	13.610	15.580	13.510	14.640	14.432	120,145,083
2025-06-10	13.630	14.370	13.300	13.780	13.584	73,082,068
2025-06-09	13.190	13.750	13.000	13.540	13.347	56,302,424
2025-06-06	12.940	13.080	12.810	12.890	12.707	17,818,929
2025-06-05	12.780	13.290	12.730	12.960	12.776	36,864,446
2025-06-04	12.410	12.940	12.410	12.780	12.598	25,355,940
2025-06-03	12.150	12.470	12.140	12.400	12.224	10,549,558
2025-05-30	12.400	12.400	12.140	12.150	11.977	9,762,900
2025-05-29	12.380	12.660	12.380	12.590	12.214	10,088,004
2025-05-28	12.610	12.610	12.400	12.410	12.039	7,230,316
2025-05-27	12.590	12.590	12.370	12.480	12.107	7,362,650
2025-05-26	12.410	12.630	12.400	12.590	12.214	8,282,262
2025-05-23	12.680	12.680	12.400	12.420	12.049	10,262,900
2025-05-22	12.800	12.850	12.560	12.590	12.214	11,799,500
2025-05-21	13.010	13.070	12.820	12.870	12.485	11,973,829
2025-05-20	12.830	13.160	12.750	13.070	12.679	16,472,190
2025-05-19	13.000	13.050	12.640	12.870	12.485	16,443,700
2025-05-16	12.900	13.380	12.860	13.030	12.641	20,953,140
2025-05-15	13.240	13.400	13.050	13.070	12.679	22,700,481
2025-05-14	13.090	13.480	13.070	13.210	12.815	25,415,866
2025-05-13	13.550	13.600	13.060	13.100	12.709	20,871,543
2025-05-12	13.170	13.520	13.080	13.400	13.000	24,230,348
2025-05-09	13.160	13.220	12.990	13.030	12.641	13,937,900
2025-05-08	13.090	13.280	13.020	13.220	12.825	17,293,600
2025-05-07	13.220	13.380	13.000	13.140	12.747	28,020,599
2025-05-06	12.600	13.260	12.600	13.260	12.864	38,972,611
2025-04-30	12.250	12.520	12.250	12.410	12.039	12,835,531
2025-04-29	12.080	12.310	12.020	12.220	11.855	10,164,900

← NewerPage 6 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.