Yantai Zhenghai Magnetic Mat historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 10.960 | 11.440 | 10.630 | 11.390 | 11.390 | 14,003,200 |
| 2026-10-22 | 11.120 | 11.300 | 11.060 | 11.060 | 11.060 | 10,924,837 |
| 2026-10-21 | 11.210 | 11.310 | 11.000 | 11.120 | 11.120 | 9,970,241 |
| 2026-10-20 | 10.880 | 11.370 | 10.700 | 11.160 | 11.160 | 17,237,091 |
| 2026-10-19 | 10.370 | 10.850 | 10.350 | 10.800 | 10.800 | 10,887,896 |
| 2026-10-16 | 10.530 | 10.680 | 10.310 | 10.410 | 10.410 | 8,390,906 |
| 2026-10-15 | 10.750 | 10.750 | 10.350 | 10.370 | 10.370 | 12,473,896 |
| 2026-10-14 | 11.170 | 11.220 | 10.920 | 10.940 | 10.940 | 7,043,135 |
| 2026-10-13 | 11.110 | 11.250 | 10.880 | 11.180 | 11.180 | 12,348,867 |
| 2026-10-12 | 11.400 | 11.470 | 11.210 | 11.240 | 11.240 | 10,038,197 |
| 2026-10-09 | 11.410 | 11.430 | 10.930 | 11.310 | 11.310 | 12,980,651 |
| 2026-10-08 | 11.610 | 11.670 | 11.330 | 11.410 | 11.410 | 8,237,183 |
| 2026-09-30 | 11.770 | 11.820 | 11.570 | 11.570 | 11.570 | 7,125,932 |
| 2026-09-29 | 11.610 | 11.880 | 11.550 | 11.750 | 11.750 | 7,215,049 |
| 2026-09-28 | 11.960 | 12.030 | 11.530 | 11.620 | 11.620 | 10,794,408 |
| 2026-09-24 | 12.180 | 12.280 | 11.990 | 12.070 | 12.070 | 11,684,221 |
| 2026-09-23 | 12.210 | 12.210 | 12.020 | 12.170 | 12.170 | 12,194,125 |
Page 1 of 1 · 17 trading days
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.