Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.390	12.460	12.110	12.120	11.758	12,489,200
2025-04-25	12.480	12.540	12.300	12.460	12.088	13,003,064
2025-04-24	12.600	12.830	12.400	12.460	12.088	21,662,888
2025-04-23	12.270	12.880	12.150	12.550	12.175	27,619,943
2025-04-22	12.230	12.250	12.060	12.150	11.787	11,061,950
2025-04-21	12.010	12.310	11.980	12.300	11.932	11,371,150
2025-04-18	12.080	12.150	11.860	12.020	11.661	12,084,400
2025-04-17	12.210	12.330	12.050	12.080	11.719	14,549,500
2025-04-16	12.460	12.510	12.120	12.290	11.923	17,409,100
2025-04-15	12.800	12.890	12.400	12.510	12.136	19,275,791
2025-04-14	12.780	13.120	12.780	12.800	12.418	27,332,990
2025-04-11	12.890	13.160	12.620	12.670	12.291	36,414,600
2025-04-10	12.900	13.650	12.800	13.040	12.650	48,611,163
2025-04-09	12.810	13.360	12.320	13.090	12.699	56,082,721
2025-04-08	11.650	13.460	11.580	12.990	12.602	62,522,590
2025-04-07	13.000	14.230	11.100	11.950	11.593	67,659,699
2025-04-03	13.220	13.940	13.220	13.550	13.145	37,104,546
2025-04-02	13.380	13.540	13.240	13.270	12.873	18,425,768
2025-04-01	13.180	13.450	13.110	13.380	12.980	20,309,824
2025-03-31	13.360	13.410	12.940	13.170	12.776	26,619,902
2025-03-28	14.200	14.260	13.320	13.640	13.232	46,166,293
2025-03-27	14.610	14.750	14.020	14.070	13.650	55,543,826
2025-03-26	13.400	15.250	13.330	14.790	14.348	95,429,143
2025-03-25	13.170	13.760	13.170	13.330	12.932	20,337,475
2025-03-24	13.380	13.510	12.900	13.270	12.873	19,286,000
2025-03-21	14.000	14.000	13.350	13.390	12.990	30,063,269
2025-03-20	14.250	14.390	14.020	14.080	13.659	27,255,628
2025-03-19	13.950	14.550	13.750	14.340	13.912	38,671,380
2025-03-18	14.020	14.230	13.940	14.070	13.650	18,895,927
2025-03-17	14.140	14.230	13.910	14.020	13.601	18,271,656
2025-03-14	13.900	14.280	13.780	14.160	13.737	25,614,749
2025-03-13	14.450	14.510	13.680	13.850	13.436	37,665,650
2025-03-12	14.850	14.850	14.390	14.440	14.009	38,397,846
2025-03-11	14.380	14.880	14.220	14.840	14.397	39,454,882
2025-03-10	15.220	15.380	14.670	14.800	14.358	40,845,390
2025-03-07	14.570	15.180	14.490	15.040	14.591	66,352,990
2025-03-06	14.600	14.960	14.470	14.760	14.319	50,009,632
2025-03-05	14.720	14.880	14.300	14.730	14.290	39,060,644
2025-03-04	14.820	15.150	14.600	14.880	14.435	52,910,996
2025-03-03	14.280	15.200	14.170	14.900	14.455	67,329,258
2025-02-28	14.550	14.900	14.010	14.220	13.795	53,580,037
2025-02-27	15.020	15.500	14.540	14.650	14.212	74,349,945
2025-02-26	14.480	14.840	14.330	14.580	14.144	44,973,931
2025-02-25	14.380	14.850	14.330	14.460	14.028	51,307,654
2025-02-24	15.050	15.670	14.750	14.900	14.455	90,549,567
2025-02-21	14.630	15.010	14.320	14.770	14.329	71,252,815
2025-02-20	14.080	14.970	14.030	14.600	14.164	106,592,430
2025-02-19	12.810	13.800	12.810	13.760	13.349	61,379,026
2025-02-18	13.230	13.320	12.760	12.830	12.447	27,359,135
2025-02-17	13.160	13.330	13.050	13.230	12.835	23,530,489
2025-02-14	13.280	13.500	13.100	13.170	12.776	21,228,700
2025-02-13	13.670	13.720	13.230	13.250	12.854	30,122,781
2025-02-12	13.650	13.750	13.500	13.680	13.271	29,798,651
2025-02-11	13.630	13.810	13.450	13.690	13.281	34,306,600
2025-02-10	13.770	13.800	13.500	13.730	13.320	34,031,506
2025-02-07	13.430	14.180	13.430	13.700	13.291	62,162,143
2025-02-06	12.330	13.710	12.260	13.580	13.174	62,894,138
2025-02-05	12.250	12.520	12.130	12.330	11.962	24,496,400
2025-01-27	12.950	12.980	11.960	11.960	11.603	40,703,503
2025-01-24	12.700	13.380	12.640	13.230	12.835	33,872,653

← NewerPage 7 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.