Yantai Zhenghai Magnetic Mat historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.760	13.270	12.760	12.800	12.418	39,583,866
2025-01-22	12.650	12.920	12.530	12.580	12.204	21,749,404
2025-01-21	12.950	13.040	12.470	12.750	12.369	26,133,169
2025-01-20	13.100	13.150	12.860	12.950	12.563	23,823,903
2025-01-17	13.170	13.290	12.930	13.090	12.699	30,042,799
2025-01-16	13.440	13.510	13.100	13.250	12.854	36,085,611
2025-01-15	13.350	13.630	13.050	13.310	12.912	48,419,297
2025-01-14	12.450	13.440	12.450	13.440	13.038	53,778,400
2025-01-13	12.380	12.890	12.370	12.690	12.311	40,841,111
2025-01-10	11.900	13.180	11.750	12.650	12.272	55,043,624
2025-01-09	11.560	12.150	11.560	11.960	11.603	24,489,270
2025-01-08	12.020	12.090	11.260	11.710	11.360	28,379,200
2025-01-07	11.770	12.330	11.630	12.140	11.777	20,758,400
2025-01-06	11.530	12.190	11.490	11.860	11.506	24,150,700
2025-01-03	11.990	12.700	11.770	11.770	11.418	30,699,511
2025-01-02	12.330	12.530	11.780	11.950	11.593	24,913,064
2024-12-31	13.250	13.340	12.300	12.310	11.942	29,595,758
2024-12-30	13.460	13.620	13.200	13.250	12.854	23,108,627
2024-12-27	13.580	13.740	13.380	13.450	13.048	36,479,327
2024-12-26	13.390	14.100	13.130	13.750	13.339	60,065,957
2024-12-25	12.800	13.430	12.750	13.390	12.990	53,433,797
2024-12-24	12.410	12.700	12.410	12.640	12.262	12,488,436
2024-12-23	12.810	12.960	12.350	12.380	12.010	16,543,400
2024-12-20	12.450	12.740	12.430	12.630	12.253	13,010,645
2024-12-19	12.310	12.580	12.210	12.510	12.136	11,801,235
2024-12-18	12.420	12.590	12.360	12.430	12.059	11,545,349
2024-12-17	12.600	12.810	12.390	12.440	12.068	16,313,114
2024-12-16	12.750	12.790	12.510	12.600	12.224	14,266,444
2024-12-13	13.050	13.050	12.730	12.770	12.388	20,280,340
2024-12-12	13.130	13.210	12.880	13.090	12.699	22,818,541
2024-12-11	13.120	13.350	13.100	13.210	12.815	20,548,000
2024-12-10	13.510	13.650	13.200	13.240	12.844	33,798,313
2024-12-09	13.280	13.460	13.010	13.130	12.738	26,446,807
2024-12-06	13.790	13.880	13.330	13.410	13.009	34,628,084
2024-12-05	13.700	13.940	13.530	13.730	13.320	42,376,959
2024-12-04	13.720	14.220	13.310	14.030	13.611	69,048,160
2024-12-03	13.260	13.980	13.210	13.460	13.058	55,277,385
2024-12-02	12.710	13.240	12.650	13.210	12.815	34,131,680
2024-11-29	12.490	12.890	12.340	12.800	12.418	30,116,556
2024-11-28	12.750	12.860	12.510	12.540	12.165	25,114,041
2024-11-27	12.650	12.960	12.260	12.850	12.466	39,343,973
2024-11-26	13.350	13.750	12.800	12.800	12.418	36,817,952
2024-11-25	13.090	13.980	12.800	13.530	13.126	56,908,053
2024-11-22	12.890	14.280	12.600	13.520	13.116	82,569,590
2024-11-21	13.080	13.290	12.820	12.970	12.582	30,578,174
2024-11-20	12.710	13.270	12.620	13.200	12.806	40,384,427
2024-11-19	12.450	12.790	12.270	12.750	12.369	31,227,336
2024-11-18	12.710	12.910	12.220	12.330	11.962	30,070,050
2024-11-15	13.330	13.430	12.720	12.720	12.340	36,873,253
2024-11-14	14.050	14.120	13.310	13.390	12.990	51,546,635
2024-11-13	14.200	14.760	14.060	14.300	13.873	44,546,160
2024-11-12	14.800	15.020	13.950	14.170	13.747	64,850,470
2024-11-11	14.170	14.940	14.040	14.850	14.406	57,774,963
2024-11-08	14.820	15.110	14.250	14.440	14.009	77,946,887
2024-11-07	15.260	15.800	14.420	14.720	14.280	104,728,312
2024-11-06	15.150	17.000	15.000	15.660	15.192	155,516,135
2024-11-05	13.850	17.280	13.850	15.800	15.328	164,630,562
2024-11-04	16.430	16.430	13.720	14.680	14.241	186,456,125
2024-11-01	13.880	16.430	13.530	16.430	15.939	149,749,117
2024-10-31	13.050	14.700	12.470	13.690	13.281	113,860,194

← NewerPage 8 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.