Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.450	9.980	9.140	9.490	9.444	204,506,980
2023-11-01	7.550	8.720	7.550	8.720	8.678	129,540,410
2023-10-31	7.250	7.500	7.220	7.270	7.235	35,645,687
2023-10-30	6.990	7.420	6.920	7.200	7.165	52,937,577
2023-10-27	6.910	7.010	6.670	6.830	6.797	43,846,769
2023-10-26	7.240	7.400	6.890	7.020	6.986	53,851,610
2023-10-25	7.070	7.470	7.060	7.340	7.305	41,179,332
2023-10-24	6.680	7.130	6.670	7.050	7.016	30,665,135
2023-10-23	6.750	6.890	6.600	6.720	6.688	17,201,541
2023-10-20	6.860	7.020	6.810	6.840	6.807	18,064,207
2023-10-19	6.950	7.080	6.850	6.940	6.906	25,778,170
2023-10-18	7.200	7.240	6.930	6.960	6.926	32,481,011
2023-10-17	7.220	7.380	7.090	7.250	7.215	33,876,298
2023-10-16	7.840	7.860	7.240	7.250	7.215	57,536,093
2023-10-13	7.400	7.880	7.340	7.630	7.593	65,876,032
2023-10-12	7.290	8.260	7.220	7.590	7.553	90,951,304
2023-10-11	6.930	7.640	6.830	7.370	7.334	71,097,018
2023-10-10	6.800	6.980	6.710	6.920	6.887	36,672,433
2023-10-09	6.580	6.800	6.510	6.760	6.727	24,948,200
2023-09-28	6.610	6.680	6.480	6.550	6.518	20,459,900
2023-09-27	6.640	6.790	6.480	6.640	6.608	30,450,436
2023-09-26	6.780	6.800	6.480	6.620	6.588	33,260,490
2023-09-25	6.390	6.960	6.310	6.760	6.727	51,835,603
2023-09-22	6.010	6.600	5.950	6.410	6.379	35,099,251
2023-09-21	6.050	6.050	5.930	5.980	5.951	5,605,300
2023-09-20	6.080	6.120	5.990	5.990	5.961	6,079,300
2023-09-19	6.230	6.250	6.080	6.090	6.061	8,578,466
2023-09-18	6.110	6.290	6.060	6.260	6.230	11,425,800
2023-09-15	6.120	6.200	6.060	6.130	6.100	6,521,432
2023-09-14	6.160	6.170	6.090	6.110	6.080	6,566,442
2023-09-13	6.250	6.250	6.100	6.150	6.120	7,737,797
2023-09-12	6.220	6.270	6.190	6.260	6.230	7,819,716
2023-09-11	6.140	6.240	6.060	6.220	6.190	9,203,694
2023-09-08	6.110	6.170	6.090	6.140	6.110	5,940,400
2023-09-07	6.250	6.250	6.110	6.120	6.090	9,711,861
2023-09-06	6.190	6.260	6.100	6.250	6.220	8,386,566
2023-09-05	6.210	6.240	6.160	6.210	6.180	9,091,833
2023-09-04	6.120	6.250	6.110	6.230	6.200	13,725,737
2023-09-01	6.090	6.160	6.000	6.120	6.090	9,719,801
2023-08-31	6.120	6.240	6.070	6.110	6.080	14,840,493
2023-08-30	5.990	6.130	5.960	6.100	6.071	14,022,792
2023-08-29	5.950	6.130	5.900	6.070	6.041	16,656,100
2023-08-28	6.080	6.100	5.780	5.860	5.832	10,560,033
2023-08-25	5.820	5.890	5.740	5.760	5.732	8,218,622
2023-08-24	5.890	5.950	5.810	5.870	5.842	7,214,606
2023-08-23	6.050	6.050	5.870	5.880	5.852	8,631,689
2023-08-22	6.090	6.150	5.940	6.090	6.061	8,522,289
2023-08-21	6.100	6.180	6.030	6.030	6.001	6,371,560
2023-08-18	6.180	6.270	6.090	6.090	6.061	7,841,921
2023-08-17	6.110	6.270	6.030	6.210	6.180	9,317,568
2023-08-16	6.210	6.230	6.100	6.120	6.090	7,714,494
2023-08-15	6.330	6.360	6.160	6.200	6.170	11,203,293
2023-08-14	6.350	6.400	6.220	6.340	6.309	12,619,604
2023-08-11	6.540	6.560	6.400	6.400	6.369	9,388,363
2023-08-10	6.580	6.660	6.510	6.520	6.489	7,476,600
2023-08-09	6.650	6.670	6.550	6.560	6.528	7,516,357
2023-08-08	6.730	6.780	6.650	6.680	6.648	7,830,363
2023-08-07	6.770	6.800	6.700	6.750	6.717	6,485,900
2023-08-04	6.700	6.870	6.700	6.790	6.757	8,676,951
2023-08-03	6.780	6.780	6.660	6.760	6.727	10,575,717

← NewerPage 13 of 21 · 1,220 trading daysOlder →

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.