Yantai Zhenghai Magnetic Mat historical data

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

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
2026-09-22	12.060	12.260	12.040	12.180	12.180	21,369,287
2026-09-21	11.610	12.170	11.550	11.970	11.970	22,558,020
2026-09-18	11.300	11.430	11.240	11.410	11.410	8,168,676
2026-09-17	11.310	11.390	11.130	11.170	11.170	7,859,668
2026-09-16	11.300	11.470	11.150	11.380	11.380	7,619,138
2026-09-15	11.400	11.450	11.310	11.320	11.320	6,055,059
2026-09-14	11.330	11.530	11.310	11.410	11.410	5,971,986
2026-09-11	11.550	11.560	11.220	11.440	11.440	13,367,659
2026-09-10	11.800	11.820	11.600	11.720	11.720	10,126,197
2026-09-09	12.010	12.030	11.760	11.830	11.830	12,991,137
2026-09-08	12.190	12.200	11.930	12.000	12.000	17,735,309
2026-09-07	11.650	12.220	11.580	12.210	12.210	27,735,764
2026-09-04	11.920	12.150	11.640	11.710	11.710	17,536,664
2026-09-03	11.460	12.050	11.390	11.840	11.840	31,767,877
2026-09-02	11.500	11.520	11.310	11.380	11.380	10,026,722
2026-09-01	11.710	11.950	11.570	11.570	11.570	15,604,709
2026-08-31	11.230	11.880	11.200	11.830	11.830	21,129,408
2026-08-28	11.720	11.770	11.290	11.410	11.410	19,564,660
2026-08-27	11.210	11.560	11.190	11.510	11.510	16,788,580
2026-08-26	11.060	11.300	11.040	11.260	11.260	13,106,158
2026-08-25	10.980	11.240	10.920	11.090	11.090	10,196,645
2026-08-24	11.120	11.270	10.880	11.020	11.020	8,941,977
2026-08-21	10.930	11.080	10.850	11.050	11.050	6,792,450
2026-08-20	11.020	11.170	10.980	11.020	11.020	9,400,871
2026-08-19	11.300	11.320	10.860	10.890	10.890	14,461,405
2026-08-18	11.500	11.540	11.300	11.410	11.410	10,717,700
2026-08-17	11.360	11.550	11.230	11.550	11.550	12,881,960
2026-08-14	11.260	11.530	11.230	11.370	11.370	12,232,238
2026-08-13	11.490	11.540	11.190	11.200	11.200	13,957,164
2026-08-12	11.480	11.570	11.430	11.490	11.490	10,510,730
2026-08-11	11.600	11.650	11.480	11.480	11.480	13,211,306
2026-08-10	11.800	11.870	11.580	11.680	11.680	17,366,500
2026-08-07	11.500	12.050	11.480	11.810	11.810	25,830,266
2026-08-06	11.550	11.970	11.430	11.740	11.740	25,984,707
2026-08-05	11.500	11.660	11.420	11.470	11.470	17,984,775
2026-08-04	11.210	11.360	11.190	11.310	11.310	10,542,915
2026-08-03	11.190	11.300	11.120	11.210	11.210	8,733,915
2026-07-31	11.160	11.360	11.110	11.140	11.140	15,369,788
2026-07-30	10.950	11.170	10.880	11.030	11.030	10,991,193
2026-07-29	10.690	11.080	10.570	11.040	11.040	14,802,524
2026-07-28	10.650	10.810	10.600	10.660	10.660	9,047,383
2026-07-27	10.550	10.780	10.500	10.760	10.760	8,647,512
2026-07-24	10.800	10.810	10.500	10.510	10.510	11,409,127

Page 1 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.