Yantai Zhenghai Magnetic Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.840 | 14.200 | 11.710 | 13.430 | 13.029 | 124,105,111 |
| 2024-10-29 | 11.160 | 12.180 | 10.750 | 11.830 | 11.477 | 55,031,650 |
| 2024-10-28 | 10.820 | 11.170 | 10.810 | 11.160 | 10.827 | 22,140,136 |
| 2024-10-25 | 10.510 | 11.190 | 10.510 | 10.940 | 10.613 | 23,834,409 |
| 2024-10-24 | 10.650 | 10.800 | 10.500 | 10.570 | 10.254 | 10,472,037 |
| 2024-10-23 | 10.600 | 10.880 | 10.420 | 10.710 | 10.390 | 24,915,645 |
| 2024-10-22 | 10.240 | 11.020 | 10.180 | 10.790 | 10.468 | 32,640,098 |
| 2024-10-21 | 10.220 | 10.500 | 10.020 | 10.310 | 10.002 | 19,249,596 |
| 2024-10-18 | 9.710 | 10.400 | 9.690 | 10.150 | 9.847 | 16,595,111 |
| 2024-10-17 | 9.900 | 10.000 | 9.700 | 9.710 | 9.420 | 9,013,600 |
| 2024-10-16 | 9.810 | 10.100 | 9.640 | 9.870 | 9.575 | 11,294,800 |
| 2024-10-15 | 10.180 | 10.180 | 9.810 | 9.810 | 9.517 | 14,525,099 |
| 2024-10-14 | 10.200 | 10.270 | 9.880 | 10.260 | 9.953 | 17,352,027 |
| 2024-10-11 | 10.900 | 10.950 | 10.160 | 10.250 | 9.944 | 14,191,601 |
| 2024-10-10 | 10.930 | 11.290 | 10.600 | 10.950 | 10.623 | 19,397,018 |
| 2024-10-09 | 11.300 | 11.650 | 10.650 | 10.760 | 10.438 | 27,746,037 |
| 2024-10-08 | 12.740 | 12.750 | 11.150 | 11.800 | 11.447 | 43,324,304 |
| 2024-09-30 | 9.790 | 10.870 | 9.710 | 10.780 | 10.458 | 31,949,331 |
| 2024-09-27 | 8.950 | 9.570 | 8.930 | 9.450 | 9.168 | 16,193,129 |
| 2024-09-26 | 8.460 | 8.850 | 8.450 | 8.850 | 8.586 | 7,492,771 |
| 2024-09-25 | 8.560 | 8.720 | 8.470 | 8.480 | 8.227 | 8,088,300 |
| 2024-09-24 | 8.280 | 8.490 | 8.250 | 8.490 | 8.236 | 7,082,000 |
| 2024-09-23 | 8.200 | 8.360 | 8.200 | 8.220 | 7.974 | 2,990,900 |
| 2024-09-20 | 8.270 | 8.280 | 8.180 | 8.260 | 8.013 | 2,935,950 |
| 2024-09-19 | 8.080 | 8.340 | 8.020 | 8.250 | 8.004 | 3,953,150 |
| 2024-09-18 | 8.080 | 8.120 | 7.940 | 8.030 | 7.790 | 2,591,145 |
| 2024-09-13 | 8.260 | 8.290 | 8.100 | 8.100 | 7.858 | 2,076,300 |
| 2024-09-12 | 8.230 | 8.380 | 8.230 | 8.230 | 7.984 | 2,224,650 |
| 2024-09-11 | 8.170 | 8.320 | 8.130 | 8.270 | 8.023 | 3,354,500 |
| 2024-09-10 | 8.120 | 8.220 | 8.000 | 8.180 | 7.936 | 3,252,850 |
| 2024-09-09 | 8.090 | 8.170 | 8.030 | 8.080 | 7.839 | 2,336,600 |
| 2024-09-06 | 8.300 | 8.330 | 8.100 | 8.110 | 7.868 | 2,807,800 |
| 2024-09-05 | 8.300 | 8.390 | 8.240 | 8.300 | 8.052 | 2,352,550 |
| 2024-09-04 | 8.220 | 8.320 | 8.200 | 8.270 | 8.023 | 2,415,549 |
| 2024-09-03 | 8.250 | 8.360 | 8.200 | 8.280 | 8.033 | 2,323,650 |
| 2024-09-02 | 8.350 | 8.380 | 8.210 | 8.210 | 7.965 | 3,618,988 |
| 2024-08-30 | 8.280 | 8.470 | 8.230 | 8.360 | 8.110 | 6,139,070 |
| 2024-08-29 | 8.110 | 8.320 | 8.100 | 8.280 | 8.033 | 3,503,150 |
| 2024-08-28 | 8.040 | 8.200 | 8.010 | 8.150 | 7.906 | 2,395,900 |
| 2024-08-27 | 8.180 | 8.180 | 8.000 | 8.050 | 7.809 | 2,723,500 |
| 2024-08-26 | 7.940 | 8.220 | 7.930 | 8.170 | 7.926 | 4,227,069 |
| 2024-08-23 | 8.020 | 8.100 | 7.920 | 7.940 | 7.703 | 3,713,921 |
| 2024-08-22 | 8.100 | 8.210 | 8.000 | 8.030 | 7.790 | 2,708,109 |
| 2024-08-21 | 8.090 | 8.200 | 8.040 | 8.130 | 7.887 | 2,365,200 |
| 2024-08-20 | 8.280 | 8.310 | 8.060 | 8.090 | 7.848 | 3,273,900 |
| 2024-08-19 | 8.180 | 8.330 | 8.180 | 8.250 | 8.004 | 2,328,300 |
| 2024-08-16 | 8.360 | 8.400 | 8.190 | 8.190 | 7.945 | 3,124,526 |
| 2024-08-15 | 8.200 | 8.430 | 8.190 | 8.300 | 8.052 | 3,531,550 |
| 2024-08-14 | 8.370 | 8.410 | 8.240 | 8.250 | 8.004 | 2,606,900 |
| 2024-08-13 | 8.390 | 8.460 | 8.290 | 8.390 | 8.139 | 3,680,133 |
| 2024-08-12 | 8.430 | 8.450 | 8.340 | 8.350 | 8.101 | 2,108,626 |
| 2024-08-09 | 8.640 | 8.690 | 8.410 | 8.410 | 8.159 | 3,008,000 |
| 2024-08-08 | 8.520 | 8.600 | 8.390 | 8.560 | 8.304 | 2,769,800 |
| 2024-08-07 | 8.560 | 8.580 | 8.420 | 8.530 | 8.275 | 2,590,894 |
| 2024-08-06 | 8.640 | 8.700 | 8.440 | 8.550 | 8.295 | 4,269,000 |
| 2024-08-05 | 8.720 | 8.890 | 8.520 | 8.520 | 8.265 | 3,873,600 |
| 2024-08-02 | 8.800 | 8.900 | 8.720 | 8.750 | 8.489 | 2,783,950 |
| 2024-08-01 | 8.850 | 8.960 | 8.790 | 8.850 | 8.586 | 3,746,929 |
| 2024-07-31 | 8.570 | 8.880 | 8.520 | 8.870 | 8.605 | 5,531,500 |
| 2024-07-30 | 8.490 | 8.600 | 8.370 | 8.570 | 8.314 | 3,106,143 |
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.