Yinbang Clad Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 7.050 | 7.230 | 7.050 | 7.170 | 7.135 | 21,232,477 |
| 2024-04-30 | 7.200 | 7.240 | 6.960 | 6.970 | 6.936 | 20,717,712 |
| 2024-04-29 | 6.840 | 7.160 | 6.840 | 7.130 | 7.096 | 28,832,404 |
| 2024-04-26 | 6.800 | 6.920 | 6.760 | 6.850 | 6.817 | 21,222,800 |
| 2024-04-25 | 6.790 | 6.930 | 6.740 | 6.810 | 6.777 | 29,294,252 |
| 2024-04-24 | 6.220 | 7.060 | 6.220 | 6.920 | 6.887 | 39,170,589 |
| 2024-04-23 | 6.200 | 6.300 | 6.180 | 6.200 | 6.170 | 11,894,886 |
| 2024-04-22 | 6.280 | 6.350 | 6.140 | 6.210 | 6.180 | 16,679,300 |
| 2024-04-19 | 6.500 | 6.610 | 6.310 | 6.370 | 6.339 | 24,139,146 |
| 2024-04-18 | 6.470 | 6.650 | 6.360 | 6.520 | 6.489 | 33,272,863 |
| 2024-04-17 | 5.810 | 6.350 | 5.810 | 6.320 | 6.289 | 28,866,297 |
| 2024-04-16 | 6.250 | 6.320 | 5.680 | 5.730 | 5.702 | 30,056,113 |
| 2024-04-15 | 6.820 | 6.870 | 6.180 | 6.330 | 6.299 | 38,275,893 |
| 2024-04-12 | 7.110 | 7.160 | 6.780 | 6.830 | 6.797 | 34,266,406 |
| 2024-04-11 | 7.200 | 7.390 | 7.040 | 7.110 | 7.076 | 34,644,634 |
| 2024-04-10 | 7.730 | 7.750 | 7.250 | 7.320 | 7.285 | 48,717,877 |
| 2024-04-09 | 7.450 | 7.930 | 7.300 | 7.830 | 7.792 | 61,298,259 |
| 2024-04-08 | 8.100 | 8.460 | 7.400 | 7.470 | 7.434 | 91,386,406 |
| 2024-04-03 | 7.570 | 8.170 | 7.450 | 8.030 | 7.991 | 86,443,037 |
| 2024-04-02 | 7.360 | 7.760 | 7.290 | 7.680 | 7.643 | 63,094,257 |
| 2024-04-01 | 7.290 | 7.560 | 7.170 | 7.430 | 7.394 | 46,891,538 |
| 2024-03-29 | 7.020 | 7.170 | 6.950 | 7.170 | 7.135 | 18,063,650 |
| 2024-03-28 | 6.700 | 7.060 | 6.660 | 7.000 | 6.966 | 28,024,048 |
| 2024-03-27 | 7.010 | 7.070 | 6.660 | 6.680 | 6.648 | 27,520,730 |
| 2024-03-26 | 7.200 | 7.240 | 6.900 | 7.040 | 7.006 | 35,266,040 |
| 2024-03-25 | 6.990 | 7.580 | 6.970 | 7.200 | 7.165 | 48,980,270 |
| 2024-03-22 | 7.100 | 7.170 | 6.970 | 7.070 | 7.036 | 23,108,392 |
| 2024-03-21 | 7.110 | 7.240 | 7.070 | 7.170 | 7.135 | 24,581,418 |
| 2024-03-20 | 7.040 | 7.110 | 7.020 | 7.100 | 7.066 | 19,811,142 |
| 2024-03-19 | 7.120 | 7.190 | 7.040 | 7.060 | 7.026 | 30,675,465 |
| 2024-03-18 | 6.900 | 7.230 | 6.890 | 7.210 | 7.175 | 43,634,948 |
| 2024-03-15 | 6.680 | 6.860 | 6.590 | 6.860 | 6.827 | 29,297,163 |
| 2024-03-14 | 6.790 | 6.930 | 6.650 | 6.710 | 6.678 | 30,095,155 |
| 2024-03-13 | 6.700 | 6.820 | 6.690 | 6.760 | 6.727 | 24,449,880 |
| 2024-03-12 | 6.750 | 6.860 | 6.670 | 6.700 | 6.668 | 26,846,226 |
| 2024-03-11 | 6.660 | 6.760 | 6.610 | 6.760 | 6.727 | 24,564,994 |
| 2024-03-08 | 6.850 | 6.900 | 6.600 | 6.750 | 6.717 | 36,059,870 |
| 2024-03-07 | 6.660 | 7.040 | 6.630 | 6.900 | 6.867 | 55,433,921 |
| 2024-03-06 | 6.550 | 6.780 | 6.460 | 6.700 | 6.668 | 42,840,995 |
| 2024-03-05 | 6.470 | 6.700 | 6.350 | 6.540 | 6.508 | 42,004,732 |
| 2024-03-04 | 6.420 | 6.470 | 6.240 | 6.470 | 6.439 | 22,935,328 |
| 2024-03-01 | 6.380 | 6.510 | 6.300 | 6.430 | 6.399 | 24,480,937 |
| 2024-02-29 | 5.790 | 6.330 | 5.780 | 6.330 | 6.299 | 32,290,815 |
| 2024-02-28 | 6.590 | 6.670 | 5.900 | 5.900 | 5.872 | 42,126,607 |
| 2024-02-27 | 6.260 | 6.540 | 6.200 | 6.540 | 6.508 | 25,014,716 |
| 2024-02-26 | 6.190 | 6.450 | 6.150 | 6.320 | 6.289 | 28,579,798 |
| 2024-02-23 | 5.980 | 6.170 | 5.900 | 6.160 | 6.130 | 29,749,506 |
| 2024-02-22 | 5.660 | 5.960 | 5.660 | 5.960 | 5.931 | 28,982,005 |
| 2024-02-21 | 5.550 | 5.920 | 5.510 | 5.730 | 5.702 | 34,022,929 |
| 2024-02-20 | 5.500 | 5.640 | 5.380 | 5.610 | 5.583 | 27,460,373 |
| 2024-02-19 | 5.410 | 5.630 | 5.370 | 5.510 | 5.483 | 34,280,488 |
| 2024-02-08 | 4.950 | 5.320 | 4.780 | 5.290 | 5.264 | 43,364,829 |
| 2024-02-07 | 4.940 | 5.100 | 4.750 | 4.850 | 4.827 | 37,543,152 |
| 2024-02-06 | 4.770 | 5.150 | 4.510 | 5.000 | 4.976 | 37,545,236 |
| 2024-02-05 | 5.550 | 5.550 | 4.750 | 4.840 | 4.817 | 35,110,573 |
| 2024-02-02 | 5.900 | 6.020 | 5.320 | 5.560 | 5.533 | 24,705,666 |
| 2024-02-01 | 5.930 | 6.050 | 5.810 | 5.890 | 5.862 | 15,943,014 |
| 2024-01-31 | 6.230 | 6.310 | 5.920 | 5.930 | 5.901 | 20,474,260 |
| 2024-01-30 | 6.490 | 6.540 | 6.200 | 6.240 | 6.210 | 13,223,753 |
| 2024-01-29 | 6.730 | 6.780 | 6.450 | 6.470 | 6.439 | 13,797,500 |
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.