Yinbang Clad Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 6.690 | 6.820 | 6.690 | 6.710 | 6.678 | 15,280,677 |
| 2024-01-25 | 6.550 | 6.740 | 6.470 | 6.720 | 6.688 | 16,211,245 |
| 2024-01-24 | 6.490 | 6.630 | 6.270 | 6.540 | 6.508 | 15,140,153 |
| 2024-01-23 | 6.400 | 6.490 | 6.320 | 6.450 | 6.419 | 15,727,954 |
| 2024-01-22 | 6.870 | 6.980 | 6.390 | 6.450 | 6.419 | 19,693,961 |
| 2024-01-19 | 6.970 | 7.100 | 6.870 | 6.870 | 6.837 | 12,385,831 |
| 2024-01-18 | 6.990 | 7.030 | 6.760 | 6.970 | 6.936 | 16,872,304 |
| 2024-01-17 | 7.230 | 7.250 | 7.020 | 7.020 | 6.986 | 10,327,100 |
| 2024-01-16 | 7.320 | 7.320 | 7.120 | 7.250 | 7.215 | 12,243,501 |
| 2024-01-15 | 7.350 | 7.380 | 7.200 | 7.290 | 7.255 | 11,345,800 |
| 2024-01-12 | 7.460 | 7.530 | 7.380 | 7.380 | 7.344 | 12,643,039 |
| 2024-01-11 | 7.330 | 7.480 | 7.290 | 7.460 | 7.424 | 12,943,976 |
| 2024-01-10 | 7.390 | 7.480 | 7.270 | 7.330 | 7.295 | 11,282,058 |
| 2024-01-09 | 7.380 | 7.540 | 7.360 | 7.440 | 7.404 | 12,134,900 |
| 2024-01-08 | 7.580 | 7.630 | 7.370 | 7.390 | 7.354 | 14,463,600 |
| 2024-01-05 | 7.770 | 7.870 | 7.530 | 7.580 | 7.543 | 18,824,831 |
| 2024-01-04 | 7.980 | 7.980 | 7.730 | 7.790 | 7.752 | 21,782,317 |
| 2024-01-03 | 8.000 | 8.220 | 7.860 | 7.950 | 7.912 | 34,814,200 |
| 2024-01-02 | 8.100 | 8.120 | 7.950 | 7.990 | 7.951 | 23,167,129 |
| 2023-12-29 | 7.830 | 8.100 | 7.830 | 8.090 | 8.051 | 33,339,293 |
| 2023-12-28 | 7.730 | 7.920 | 7.660 | 7.870 | 7.832 | 28,222,198 |
| 2023-12-27 | 7.530 | 7.740 | 7.520 | 7.700 | 7.663 | 19,158,439 |
| 2023-12-26 | 7.710 | 7.710 | 7.490 | 7.530 | 7.494 | 16,519,676 |
| 2023-12-25 | 7.760 | 7.820 | 7.650 | 7.710 | 7.673 | 16,815,600 |
| 2023-12-22 | 7.660 | 7.920 | 7.630 | 7.740 | 7.703 | 26,654,980 |
| 2023-12-21 | 7.580 | 7.720 | 7.500 | 7.670 | 7.633 | 15,754,852 |
| 2023-12-20 | 7.690 | 7.780 | 7.600 | 7.610 | 7.573 | 12,315,274 |
| 2023-12-19 | 7.700 | 7.780 | 7.640 | 7.730 | 7.693 | 12,599,678 |
| 2023-12-18 | 7.770 | 7.830 | 7.680 | 7.720 | 7.683 | 14,763,194 |
| 2023-12-15 | 7.900 | 8.000 | 7.780 | 7.800 | 7.762 | 19,987,670 |
| 2023-12-14 | 8.050 | 8.130 | 7.900 | 7.920 | 7.882 | 18,512,837 |
| 2023-12-13 | 8.210 | 8.210 | 8.010 | 8.030 | 7.991 | 24,584,144 |
| 2023-12-12 | 8.040 | 8.240 | 8.040 | 8.180 | 8.140 | 25,651,500 |
| 2023-12-11 | 8.000 | 8.090 | 7.950 | 8.080 | 8.041 | 20,324,366 |
| 2023-12-08 | 8.110 | 8.180 | 7.970 | 7.980 | 7.941 | 24,581,865 |
| 2023-12-07 | 8.150 | 8.240 | 8.070 | 8.130 | 8.091 | 25,268,891 |
| 2023-12-06 | 7.970 | 8.280 | 7.920 | 8.240 | 8.200 | 41,226,040 |
| 2023-12-05 | 8.490 | 8.670 | 8.090 | 8.090 | 8.051 | 70,471,451 |
| 2023-12-04 | 8.290 | 8.400 | 8.280 | 8.300 | 8.260 | 21,245,603 |
| 2023-12-01 | 8.280 | 8.310 | 8.180 | 8.290 | 8.250 | 20,752,898 |
| 2023-11-30 | 8.400 | 8.450 | 8.140 | 8.260 | 8.220 | 27,954,526 |
| 2023-11-29 | 8.470 | 8.540 | 8.370 | 8.440 | 8.399 | 19,757,964 |
| 2023-11-28 | 8.480 | 8.660 | 8.360 | 8.470 | 8.429 | 24,445,682 |
| 2023-11-27 | 8.730 | 8.760 | 8.450 | 8.550 | 8.509 | 27,408,600 |
| 2023-11-24 | 8.840 | 8.840 | 8.560 | 8.690 | 8.648 | 39,986,831 |
| 2023-11-23 | 8.810 | 8.950 | 8.780 | 8.930 | 8.887 | 35,364,902 |
| 2023-11-22 | 9.070 | 9.090 | 8.750 | 8.770 | 8.728 | 69,464,906 |
| 2023-11-21 | 9.430 | 9.580 | 9.130 | 9.160 | 9.116 | 61,800,418 |
| 2023-11-20 | 9.220 | 9.530 | 9.160 | 9.510 | 9.464 | 74,518,162 |
| 2023-11-17 | 9.150 | 9.330 | 9.080 | 9.200 | 9.156 | 45,733,131 |
| 2023-11-16 | 9.320 | 9.470 | 9.160 | 9.190 | 9.146 | 60,837,536 |
| 2023-11-15 | 9.670 | 9.760 | 9.300 | 9.360 | 9.315 | 65,570,900 |
| 2023-11-14 | 9.570 | 9.660 | 9.370 | 9.630 | 9.583 | 71,700,125 |
| 2023-11-13 | 9.660 | 9.760 | 9.410 | 9.600 | 9.554 | 86,320,875 |
| 2023-11-10 | 9.330 | 9.940 | 9.210 | 9.830 | 9.782 | 126,942,630 |
| 2023-11-09 | 10.160 | 10.320 | 9.310 | 9.550 | 9.504 | 153,236,257 |
| 2023-11-08 | 11.000 | 11.190 | 10.460 | 10.580 | 10.529 | 172,801,283 |
| 2023-11-07 | 11.000 | 11.990 | 10.680 | 11.590 | 11.534 | 219,659,815 |
| 2023-11-06 | 9.660 | 11.200 | 9.520 | 11.200 | 11.146 | 221,384,491 |
| 2023-11-03 | 9.550 | 9.750 | 8.780 | 9.330 | 9.285 | 161,815,885 |
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.