Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.870	6.900	6.780	6.820	6.787	10,407,900
2023-08-01	6.800	6.900	6.770	6.850	6.817	13,597,131
2023-07-31	6.580	7.070	6.580	6.850	6.817	27,310,650
2023-07-28	6.490	6.590	6.390	6.580	6.548	12,056,877
2023-07-27	6.450	6.600	6.450	6.510	6.479	11,362,497
2023-07-26	6.630	6.670	6.450	6.470	6.439	15,076,300
2023-07-25	6.470	6.660	6.450	6.650	6.618	13,976,400
2023-07-24	6.490	6.490	6.330	6.410	6.379	9,148,180
2023-07-21	6.550	6.630	6.400	6.480	6.449	16,156,400
2023-07-20	6.800	6.840	6.550	6.570	6.538	23,388,001
2023-07-19	7.120	7.150	6.770	6.790	6.757	37,063,220
2023-07-18	7.210	7.490	7.070	7.080	7.046	62,690,123
2023-07-17	6.900	7.310	6.860	7.130	7.096	50,820,324
2023-07-14	6.850	6.890	6.720	6.740	6.707	14,554,734
2023-07-13	6.810	7.000	6.770	6.890	6.857	18,388,274
2023-07-12	6.760	6.840	6.710	6.730	6.697	7,557,700
2023-07-11	6.770	6.800	6.680	6.790	6.757	7,570,492
2023-07-10	6.800	6.870	6.720	6.740	6.707	8,493,565
2023-07-07	6.760	6.860	6.650	6.790	6.757	11,663,799
2023-07-06	6.800	6.870	6.710	6.780	6.747	12,339,104
2023-07-05	6.800	6.960	6.720	6.830	6.797	19,215,507
2023-07-04	6.740	6.850	6.700	6.780	6.747	14,560,809
2023-07-03	6.690	6.830	6.670	6.710	6.678	13,440,396
2023-06-30	6.560	6.690	6.500	6.670	6.638	12,323,484
2023-06-29	6.390	6.560	6.380	6.530	6.498	11,879,393
2023-06-28	6.500	6.500	6.270	6.440	6.409	11,361,637
2023-06-27	6.260	6.540	6.230	6.500	6.469	15,881,592
2023-06-26	6.350	6.390	6.200	6.210	6.180	11,726,174
2023-06-21	6.490	6.620	6.360	6.360	6.329	10,457,119
2023-06-20	6.510	6.580	6.460	6.510	6.479	12,480,368
2023-06-19	6.650	6.740	6.500	6.550	6.518	15,950,913
2023-06-16	6.570	6.650	6.520	6.640	6.608	11,328,749
2023-06-15	6.420	6.570	6.350	6.570	6.538	12,665,978
2023-06-14	6.580	6.590	6.410	6.420	6.389	10,849,988
2023-06-13	6.580	6.700	6.550	6.580	6.548	11,112,400
2023-06-12	6.340	6.650	6.260	6.580	6.548	20,682,734
2023-06-09	6.370	6.400	6.270	6.320	6.289	9,374,833
2023-06-08	6.380	6.470	6.310	6.330	6.299	10,067,904
2023-06-07	6.520	6.580	6.370	6.420	6.389	14,720,032
2023-06-06	6.840	6.840	6.540	6.550	6.518	14,513,952
2023-06-05	6.930	6.940	6.760	6.840	6.807	14,018,199
2023-06-02	6.470	6.890	6.470	6.890	6.857	26,636,394
2023-06-01	6.580	6.630	6.440	6.450	6.419	18,354,845
2023-05-31	6.650	6.650	6.550	6.560	6.528	7,467,400
2023-05-30	6.620	6.700	6.510	6.650	6.618	11,410,114
2023-05-29	6.880	6.900	6.620	6.670	6.638	10,179,773
2023-05-26	6.700	6.780	6.590	6.750	6.717	7,776,016
2023-05-25	6.700	6.770	6.600	6.680	6.648	7,560,827
2023-05-24	6.680	6.780	6.660	6.710	6.678	6,500,145
2023-05-23	6.750	6.810	6.640	6.710	6.678	11,307,075
2023-05-22	6.950	6.950	6.810	6.890	6.857	8,482,162
2023-05-19	6.780	6.950	6.700	6.920	6.887	12,588,278
2023-05-18	6.800	6.830	6.720	6.760	6.727	6,965,617
2023-05-17	6.610	6.800	6.580	6.800	6.767	10,872,944
2023-05-16	6.690	6.720	6.600	6.620	6.588	7,625,463
2023-05-15	6.600	6.720	6.580	6.700	6.668	12,278,829
2023-05-12	6.770	6.810	6.570	6.600	6.568	13,074,708
2023-05-11	6.720	6.830	6.660	6.810	6.777	9,759,281
2023-05-10	6.600	6.850	6.540	6.760	6.727	13,413,478
2023-05-09	6.680	6.730	6.600	6.600	6.568	9,681,820

← NewerPage 14 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.