Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.720	9.790	9.300	9.440	9.394	29,485,881
2022-11-04	9.000	9.650	8.950	9.550	9.504	36,608,569
2022-11-03	8.850	9.170	8.820	8.990	8.947	22,485,781
2022-11-02	8.610	9.030	8.610	8.950	8.907	25,680,712
2022-11-01	8.580	8.690	8.390	8.690	8.648	23,598,994
2022-10-31	8.490	8.780	8.400	8.550	8.509	27,592,540
2022-10-28	8.910	8.970	8.360	8.400	8.359	24,022,176
2022-10-27	9.160	9.330	8.870	8.880	8.837	23,115,480
2022-10-26	9.130	9.310	8.930	9.130	9.086	31,690,150
2022-10-25	8.900	9.240	8.330	9.060	9.016	56,385,041
2022-10-24	9.400	9.860	9.370	9.520	9.474	24,358,200
2022-10-21	9.530	9.600	9.310	9.390	9.345	15,277,365
2022-10-20	9.800	9.800	9.310	9.510	9.464	25,475,893
2022-10-19	9.920	10.270	9.810	9.820	9.773	27,660,040
2022-10-18	10.590	10.700	9.970	10.140	10.091	40,131,298
2022-10-17	10.220	10.370	9.920	10.140	10.091	27,526,800
2022-10-14	10.320	10.450	9.940	10.350	10.300	34,942,230
2022-10-13	9.700	10.510	9.550	10.260	10.210	40,348,880
2022-10-12	9.500	9.770	9.070	9.760	9.713	25,689,600
2022-10-11	9.320	9.590	9.230	9.480	9.434	18,908,339
2022-10-10	9.630	9.800	9.180	9.300	9.255	26,190,848
2022-09-30	9.960	10.010	9.640	9.640	9.593	18,020,340
2022-09-29	9.960	10.180	9.880	9.950	9.902	22,031,040
2022-09-28	10.550	10.560	9.800	9.830	9.782	29,627,380
2022-09-27	10.550	10.770	10.130	10.490	10.439	22,338,374
2022-09-26	10.100	10.820	9.960	10.490	10.439	27,375,044
2022-09-23	10.540	10.680	10.030	10.210	10.161	19,159,695
2022-09-22	10.290	10.680	10.180	10.580	10.529	21,481,500
2022-09-21	10.530	10.660	10.260	10.390	10.340	20,661,600
2022-09-20	10.180	10.750	10.180	10.590	10.539	26,484,800
2022-09-19	10.300	10.560	10.090	10.160	10.111	22,548,000
2022-09-16	10.340	10.610	10.130	10.200	10.151	22,799,194
2022-09-15	11.200	11.290	10.190	10.410	10.360	32,066,208
2022-09-14	11.200	11.460	10.960	11.110	11.056	24,719,895
2022-09-13	11.460	11.710	11.020	11.430	11.375	36,619,494
2022-09-09	12.420	12.540	11.450	11.590	11.534	39,978,697
2022-09-08	12.930	13.440	12.300	12.370	12.310	36,086,727
2022-09-07	12.070	12.980	11.940	12.680	12.619	34,880,654
2022-09-06	11.700	12.140	11.350	12.080	12.022	22,344,428
2022-09-05	11.880	12.100	11.580	11.640	11.584	18,154,550
2022-09-02	11.650	12.250	11.400	12.020	11.962	22,423,657
2022-09-01	11.650	11.740	11.300	11.640	11.584	25,356,434
2022-08-31	12.150	12.420	11.520	11.640	11.584	35,725,601
2022-08-30	12.880	12.880	12.090	12.260	12.201	33,948,434
2022-08-29	12.490	13.300	12.390	12.860	12.798	30,887,229
2022-08-26	12.350	13.250	12.350	12.660	12.599	37,795,840
2022-08-25	12.860	13.340	12.170	12.420	12.360	40,815,594
2022-08-24	14.440	14.580	12.980	13.050	12.987	49,409,621
2022-08-23	13.820	14.170	13.570	13.650	13.584	28,857,968
2022-08-22	14.010	14.010	12.940	13.800	13.733	41,279,413
2022-08-19	14.760	14.870	13.790	14.020	13.952	38,378,780
2022-08-18	14.350	15.350	14.340	14.830	14.758	42,692,011
2022-08-17	15.290	15.330	14.150	14.330	14.261	45,068,908
2022-08-16	14.950	15.590	14.750	15.050	14.977	52,380,672
2022-08-15	13.670	14.790	13.670	14.350	14.281	45,638,228
2022-08-12	14.280	14.550	13.700	13.800	13.733	53,424,313
2022-08-11	15.780	15.780	14.270	14.450	14.380	69,403,720
2022-08-10	16.030	16.500	15.500	15.550	15.475	46,899,685
2022-08-09	15.690	16.850	15.070	16.350	16.271	55,507,174
2022-08-08	14.380	16.050	14.090	15.860	15.783	60,125,025

← NewerPage 17 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.