Yinbang Clad Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 6.900 | 7.110 | 6.780 | 7.040 | 7.027 | 20,419,700 |
| 2024-07-29 | 7.000 | 7.050 | 6.900 | 6.910 | 6.897 | 19,995,884 |
| 2024-07-26 | 6.820 | 7.050 | 6.800 | 7.040 | 7.027 | 23,235,401 |
| 2024-07-25 | 6.950 | 7.000 | 6.680 | 6.790 | 6.777 | 31,100,140 |
| 2024-07-24 | 7.090 | 7.330 | 7.010 | 7.040 | 7.027 | 25,678,620 |
| 2024-07-23 | 7.480 | 7.540 | 7.150 | 7.160 | 7.147 | 25,648,500 |
| 2024-07-22 | 7.600 | 7.620 | 7.390 | 7.490 | 7.476 | 25,068,650 |
| 2024-07-19 | 7.580 | 7.770 | 7.490 | 7.610 | 7.596 | 31,083,651 |
| 2024-07-18 | 7.460 | 7.690 | 7.260 | 7.650 | 7.636 | 42,916,570 |
| 2024-07-17 | 8.160 | 8.190 | 7.550 | 7.580 | 7.566 | 63,321,628 |
| 2024-07-16 | 8.080 | 8.310 | 7.990 | 8.230 | 8.215 | 51,250,535 |
| 2024-07-15 | 8.090 | 8.350 | 7.900 | 8.160 | 8.145 | 53,621,020 |
| 2024-07-12 | 8.200 | 8.380 | 8.050 | 8.110 | 8.095 | 58,795,867 |
| 2024-07-11 | 8.100 | 8.610 | 8.090 | 8.240 | 8.225 | 85,028,200 |
| 2024-07-10 | 7.830 | 8.330 | 7.800 | 8.030 | 8.015 | 83,718,355 |
| 2024-07-09 | 7.500 | 8.040 | 7.360 | 8.000 | 7.985 | 84,421,354 |
| 2024-07-08 | 7.200 | 7.690 | 6.960 | 7.400 | 7.386 | 59,541,989 |
| 2024-07-05 | 7.330 | 7.330 | 6.930 | 7.260 | 7.246 | 47,637,460 |
| 2024-07-04 | 7.870 | 7.970 | 7.350 | 7.370 | 7.356 | 81,736,346 |
| 2024-07-03 | 8.000 | 8.460 | 7.850 | 8.190 | 8.175 | 107,874,791 |
| 2024-07-02 | 7.810 | 7.970 | 7.580 | 7.730 | 7.716 | 57,895,864 |
| 2024-07-01 | 8.020 | 8.100 | 7.760 | 7.820 | 7.805 | 69,963,250 |
| 2024-06-28 | 7.340 | 8.480 | 7.300 | 8.100 | 8.085 | 119,648,853 |
| 2024-06-27 | 7.260 | 7.490 | 7.200 | 7.320 | 7.306 | 46,122,223 |
| 2024-06-26 | 6.980 | 7.450 | 6.830 | 7.440 | 7.426 | 50,550,104 |
| 2024-06-25 | 6.930 | 7.150 | 6.850 | 6.980 | 6.967 | 19,990,300 |
| 2024-06-24 | 7.170 | 7.190 | 6.860 | 6.910 | 6.897 | 26,310,327 |
| 2024-06-21 | 7.350 | 7.480 | 7.160 | 7.230 | 7.217 | 21,551,300 |
| 2024-06-20 | 7.360 | 7.450 | 7.200 | 7.270 | 7.256 | 29,485,640 |
| 2024-06-19 | 7.610 | 7.640 | 7.330 | 7.440 | 7.426 | 40,543,928 |
| 2024-06-18 | 7.540 | 7.980 | 7.400 | 7.610 | 7.596 | 52,416,401 |
| 2024-06-17 | 7.480 | 7.700 | 7.340 | 7.500 | 7.486 | 52,371,900 |
| 2024-06-14 | 6.890 | 7.500 | 6.890 | 7.360 | 7.346 | 62,413,026 |
| 2024-06-13 | 6.700 | 6.980 | 6.650 | 6.900 | 6.887 | 20,886,100 |
| 2024-06-12 | 6.660 | 6.830 | 6.660 | 6.730 | 6.717 | 10,154,300 |
| 2024-06-11 | 6.410 | 6.760 | 6.260 | 6.720 | 6.688 | 15,354,370 |
| 2024-06-07 | 6.440 | 6.630 | 6.420 | 6.510 | 6.479 | 11,868,301 |
| 2024-06-06 | 6.650 | 6.760 | 6.300 | 6.340 | 6.309 | 19,039,400 |
| 2024-06-05 | 6.630 | 6.720 | 6.550 | 6.640 | 6.608 | 11,792,600 |
| 2024-06-04 | 6.750 | 6.830 | 6.550 | 6.650 | 6.618 | 18,432,707 |
| 2024-06-03 | 7.130 | 7.180 | 6.780 | 6.850 | 6.817 | 25,110,000 |
| 2024-05-31 | 7.010 | 7.280 | 6.920 | 7.190 | 7.155 | 27,335,700 |
| 2024-05-30 | 7.250 | 7.310 | 6.990 | 7.000 | 6.966 | 21,208,700 |
| 2024-05-29 | 7.150 | 7.360 | 7.060 | 7.230 | 7.195 | 24,151,900 |
| 2024-05-28 | 6.990 | 7.280 | 6.910 | 7.180 | 7.145 | 28,459,521 |
| 2024-05-27 | 6.960 | 7.030 | 6.700 | 6.990 | 6.956 | 20,407,164 |
| 2024-05-24 | 7.090 | 7.170 | 6.950 | 6.960 | 6.926 | 16,944,000 |
| 2024-05-23 | 7.190 | 7.230 | 7.050 | 7.110 | 7.076 | 22,133,181 |
| 2024-05-22 | 7.250 | 7.470 | 7.250 | 7.330 | 7.295 | 27,058,875 |
| 2024-05-21 | 7.560 | 7.710 | 7.280 | 7.340 | 7.305 | 43,018,859 |
| 2024-05-20 | 7.120 | 7.650 | 7.060 | 7.560 | 7.523 | 58,532,184 |
| 2024-05-17 | 7.000 | 7.050 | 6.860 | 7.040 | 7.006 | 17,019,663 |
| 2024-05-16 | 6.940 | 7.080 | 6.850 | 6.980 | 6.946 | 14,037,000 |
| 2024-05-15 | 6.970 | 7.090 | 6.850 | 6.880 | 6.847 | 15,461,100 |
| 2024-05-14 | 6.980 | 7.120 | 6.960 | 7.020 | 6.986 | 11,553,500 |
| 2024-05-13 | 7.180 | 7.180 | 6.930 | 6.950 | 6.916 | 19,874,500 |
| 2024-05-10 | 7.400 | 7.470 | 7.190 | 7.230 | 7.195 | 18,909,966 |
| 2024-05-09 | 7.200 | 7.450 | 7.160 | 7.370 | 7.334 | 26,059,240 |
| 2024-05-08 | 7.200 | 7.300 | 7.100 | 7.200 | 7.165 | 21,444,252 |
| 2024-05-07 | 7.200 | 7.330 | 7.160 | 7.240 | 7.205 | 22,391,799 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.0100 CNY |
| 2025-07-14 | 0.0100 CNY |
| 2024-06-12 | 0.0200 CNY |
| 2022-06-08 | 0.0200 CNY |
| 2020-07-13 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.