Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.650	6.810	6.650	6.710	6.678	7,794,218
2023-05-05	6.840	6.850	6.650	6.690	6.658	9,175,211
2023-05-04	6.880	6.930	6.770	6.790	6.757	9,501,372
2023-04-28	6.800	6.890	6.760	6.880	6.847	9,956,508
2023-04-27	6.890	6.930	6.760	6.810	6.777	9,715,500
2023-04-26	6.660	6.980	6.630	6.890	6.857	14,933,643
2023-04-25	6.920	6.950	6.600	6.660	6.628	12,468,500
2023-04-24	6.910	6.980	6.750	6.890	6.857	13,517,403
2023-04-21	7.070	7.130	6.860	6.920	6.887	18,373,501
2023-04-20	7.280	7.300	7.050	7.080	7.046	16,018,385
2023-04-19	7.420	7.430	7.220	7.260	7.225	11,876,006
2023-04-18	7.580	7.590	7.390	7.420	7.384	9,959,620
2023-04-17	7.500	7.610	7.480	7.550	7.514	11,553,485
2023-04-14	7.360	7.530	7.350	7.500	7.464	13,307,000
2023-04-13	7.460	7.470	7.300	7.320	7.285	11,118,408
2023-04-12	7.430	7.480	7.360	7.470	7.434	9,452,000
2023-04-11	7.540	7.540	7.340	7.440	7.404	13,912,697
2023-04-10	7.500	7.600	7.460	7.560	7.523	9,471,783
2023-04-07	7.550	7.560	7.450	7.490	7.454	8,089,100
2023-04-06	7.510	7.540	7.400	7.530	7.494	10,657,200
2023-04-04	7.680	7.680	7.470	7.490	7.454	15,490,900
2023-04-03	7.630	7.720	7.530	7.680	7.643	15,636,957
2023-03-31	7.570	7.820	7.530	7.700	7.663	12,072,862
2023-03-30	7.580	7.610	7.480	7.540	7.504	9,464,166
2023-03-29	7.700	7.780	7.550	7.570	7.533	12,942,515
2023-03-28	7.960	7.960	7.650	7.700	7.663	15,584,400
2023-03-27	7.870	7.930	7.780	7.920	7.882	14,860,989
2023-03-24	8.050	8.050	7.840	7.880	7.842	21,486,105
2023-03-23	7.990	8.100	7.940	8.040	8.001	20,164,100
2023-03-22	8.560	8.620	8.100	8.140	8.101	40,829,620
2023-03-21	7.790	8.020	7.770	8.000	7.961	12,273,890
2023-03-20	7.730	7.840	7.550	7.790	7.752	13,419,645
2023-03-17	7.820	7.860	7.730	7.740	7.703	10,623,547
2023-03-16	8.040	8.090	7.740	7.770	7.732	14,973,760
2023-03-15	8.120	8.250	8.100	8.100	8.061	7,912,984
2023-03-14	8.170	8.180	7.870	8.060	8.021	12,384,513
2023-03-13	8.110	8.280	8.060	8.170	8.131	8,551,654
2023-03-10	8.400	8.440	8.220	8.220	8.180	8,108,598
2023-03-09	8.550	8.550	8.370	8.380	8.340	7,773,860
2023-03-08	8.330	8.440	8.320	8.430	8.389	8,342,459
2023-03-07	8.640	8.640	8.370	8.390	8.349	10,905,299
2023-03-06	8.690	8.750	8.550	8.620	8.578	10,040,594
2023-03-03	8.740	8.750	8.590	8.660	8.618	7,521,564
2023-03-02	8.880	8.900	8.650	8.710	8.668	17,008,659
2023-03-01	8.880	8.910	8.790	8.910	8.867	10,543,140
2023-02-28	8.900	8.940	8.740	8.860	8.817	8,870,800
2023-02-27	8.900	9.000	8.790	8.810	8.767	11,691,062
2023-02-24	9.080	9.150	8.860	8.920	8.877	12,908,748
2023-02-23	8.920	9.150	8.890	9.120	9.076	15,561,903
2023-02-22	9.160	9.160	8.880	8.950	8.907	16,026,190
2023-02-21	8.960	9.200	8.960	9.170	9.126	18,170,492
2023-02-20	8.950	9.050	8.770	9.000	8.957	14,871,672
2023-02-17	8.940	9.110	8.870	8.980	8.937	16,247,609
2023-02-16	9.340	9.350	8.850	8.940	8.897	26,081,097
2023-02-15	9.510	9.540	9.290	9.330	9.285	19,264,100
2023-02-14	9.490	9.630	9.390	9.480	9.434	21,388,393
2023-02-13	9.360	9.590	9.360	9.480	9.434	18,127,840
2023-02-10	9.650	9.660	9.380	9.430	9.384	25,386,565
2023-02-09	9.580	9.850	9.540	9.710	9.663	27,426,452
2023-02-08	9.860	10.130	9.590	9.620	9.574	39,452,133

← NewerPage 15 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.