Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	9.430	9.700	9.320	9.700	9.653	40,071,092
2023-02-06	9.480	9.490	9.280	9.390	9.345	27,464,507
2023-02-03	9.500	9.800	9.400	9.580	9.534	32,791,453
2023-02-02	9.780	9.780	9.450	9.550	9.504	45,265,581
2023-02-01	9.190	9.980	9.110	9.810	9.763	59,484,223
2023-01-31	8.950	9.190	8.900	9.150	9.106	26,237,470
2023-01-30	8.910	9.240	8.880	9.000	8.957	34,005,925
2023-01-20	8.420	8.750	8.390	8.660	8.618	19,705,846
2023-01-19	8.360	8.440	8.300	8.360	8.320	9,572,420
2023-01-18	8.390	8.520	8.290	8.400	8.359	10,587,500
2023-01-17	8.410	8.500	8.310	8.350	8.310	11,460,445
2023-01-16	8.390	8.540	8.290	8.440	8.399	12,863,600
2023-01-13	8.440	8.510	8.270	8.330	8.290	13,550,700
2023-01-12	8.590	8.710	8.420	8.460	8.419	15,802,800
2023-01-11	8.460	8.700	8.380	8.470	8.429	18,755,200
2023-01-10	8.470	8.540	8.350	8.460	8.419	13,282,500
2023-01-09	8.320	8.550	8.260	8.470	8.429	18,550,366
2023-01-06	8.090	8.350	8.080	8.230	8.190	14,965,894
2023-01-05	8.060	8.180	7.940	8.130	8.091	12,679,200
2023-01-04	8.040	8.230	7.970	8.040	8.001	13,700,603
2023-01-03	7.720	8.140	7.700	8.100	8.061	15,911,539
2022-12-30	7.860	7.960	7.720	7.760	7.723	10,625,600
2022-12-29	7.880	7.900	7.760	7.790	7.752	11,598,502
2022-12-28	8.000	8.000	7.790	7.820	7.782	11,839,700
2022-12-27	7.800	7.990	7.720	7.980	7.941	15,797,500
2022-12-26	7.400	7.820	7.390	7.820	7.782	16,695,054
2022-12-23	7.460	7.560	7.350	7.400	7.364	9,843,839
2022-12-22	7.850	7.900	7.520	7.550	7.514	14,684,186
2022-12-21	8.100	8.120	7.720	7.850	7.812	17,392,299
2022-12-20	8.020	8.260	8.000	8.100	8.061	11,372,776
2022-12-19	8.230	8.480	8.020	8.090	8.051	19,889,787
2022-12-16	8.540	8.570	8.180	8.220	8.180	31,613,489
2022-12-15	8.400	8.700	8.260	8.700	8.658	25,368,508
2022-12-14	8.430	8.650	8.320	8.360	8.320	16,785,445
2022-12-13	8.730	8.740	8.400	8.440	8.399	22,438,006
2022-12-12	8.620	8.920	8.600	8.780	8.738	25,068,000
2022-12-09	8.620	8.800	8.520	8.770	8.728	22,802,500
2022-12-08	8.960	8.960	8.550	8.590	8.548	33,914,264
2022-12-07	8.620	9.050	8.620	8.970	8.927	42,589,689
2022-12-06	8.520	8.750	8.330	8.690	8.648	27,001,460
2022-12-05	8.460	8.600	8.360	8.520	8.479	15,939,330
2022-12-02	8.390	8.570	8.330	8.430	8.389	13,865,288
2022-12-01	8.390	8.600	8.380	8.450	8.409	22,331,682
2022-11-30	8.240	8.590	8.150	8.310	8.270	23,961,340
2022-11-29	8.130	8.250	8.100	8.240	8.200	12,160,200
2022-11-28	8.070	8.180	7.860	8.170	8.131	12,834,000
2022-11-25	8.300	8.300	8.120	8.140	8.101	11,352,843
2022-11-24	8.290	8.570	8.290	8.330	8.290	18,287,914
2022-11-23	8.200	8.320	8.020	8.290	8.250	23,208,781
2022-11-22	8.700	8.730	8.160	8.180	8.140	35,098,016
2022-11-21	8.580	8.790	8.450	8.780	8.738	15,842,792
2022-11-18	8.750	8.840	8.550	8.560	8.519	17,712,935
2022-11-17	8.900	8.910	8.630	8.770	8.728	17,646,739
2022-11-16	9.140	9.230	8.930	8.970	8.927	17,410,461
2022-11-15	8.800	9.150	8.680	9.140	9.096	21,438,237
2022-11-14	8.940	9.190	8.700	8.750	8.708	22,058,927
2022-11-11	9.200	9.320	8.930	8.940	8.897	23,676,543
2022-11-10	9.160	9.230	8.930	8.950	8.907	18,505,424
2022-11-09	9.410	9.540	9.180	9.200	9.156	18,535,240
2022-11-08	9.440	9.530	9.260	9.380	9.335	17,700,814

← NewerPage 16 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.