Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.200	15.250	14.180	14.400	14.330	43,894,774
2022-08-04	15.010	15.200	14.020	14.700	14.629	54,761,960
2022-08-03	15.700	16.290	14.640	14.860	14.788	88,880,378
2022-08-02	15.510	17.000	14.910	16.090	16.012	104,176,855
2022-08-01	14.380	15.900	13.510	15.480	15.405	108,541,518
2022-07-29	12.300	13.780	12.000	13.290	13.226	84,799,090
2022-07-28	11.990	12.860	11.780	12.240	12.181	85,126,838
2022-07-27	12.400	12.550	11.500	11.870	11.813	68,574,876
2022-07-26	11.570	12.090	11.350	12.000	11.942	40,863,625
2022-07-25	11.610	12.230	11.300	11.710	11.653	46,611,165
2022-07-22	12.070	12.250	11.350	11.660	11.604	51,136,299
2022-07-21	11.700	12.260	10.940	11.950	11.892	57,771,009
2022-07-20	11.500	11.810	11.330	11.530	11.474	36,897,095
2022-07-19	11.540	12.300	11.500	11.770	11.713	49,705,579
2022-07-18	11.500	11.800	10.900	11.770	11.713	38,346,936
2022-07-15	11.400	12.070	11.280	11.490	11.434	44,923,707
2022-07-14	10.770	11.780	10.750	11.600	11.544	43,714,019
2022-07-13	10.590	10.970	10.400	10.840	10.788	29,943,630
2022-07-12	11.330	11.340	10.640	10.710	10.658	37,108,711
2022-07-11	11.220	11.420	10.900	11.340	11.285	32,023,360
2022-07-08	11.870	11.880	10.990	11.150	11.096	50,724,451
2022-07-07	11.280	12.120	11.090	11.860	11.803	60,697,511
2022-07-06	11.430	11.700	11.030	11.290	11.235	41,576,955
2022-07-05	11.720	12.260	11.320	11.620	11.564	48,217,415
2022-07-04	12.190	12.600	11.750	11.860	11.803	58,339,732
2022-07-01	11.350	12.450	10.900	12.020	11.962	86,707,323
2022-06-30	11.220	11.440	10.860	11.030	10.977	56,580,129
2022-06-29	12.160	12.190	11.130	11.140	11.086	84,403,927
2022-06-28	13.020	13.110	12.090	12.550	12.489	86,014,620
2022-06-27	13.110	13.580	12.510	13.320	13.256	109,797,688
2022-06-24	12.000	13.990	11.780	13.200	13.136	122,577,138
2022-06-23	10.910	13.130	10.580	12.120	12.061	124,576,594
2022-06-22	10.430	11.230	10.000	11.060	11.007	99,663,119
2022-06-21	10.960	11.890	10.140	10.510	10.459	123,394,290
2022-06-20	10.210	11.280	10.070	11.280	11.225	134,091,290
2022-06-17	8.560	9.400	8.190	9.400	9.355	96,394,770
2022-06-16	7.320	7.890	7.320	7.830	7.792	34,110,464
2022-06-15	7.530	7.610	7.260	7.320	7.285	16,667,680
2022-06-14	7.440	7.550	7.200	7.480	7.444	17,951,520
2022-06-13	7.450	7.790	7.360	7.580	7.543	30,821,272
2022-06-10	6.980	7.490	6.650	7.450	7.414	29,892,965
2022-06-09	7.400	7.420	7.080	7.180	7.145	15,731,300
2022-06-08	7.290	7.630	7.080	7.400	7.364	27,061,040
2022-06-07	7.380	7.550	7.240	7.350	7.295	22,790,320
2022-06-06	7.320	7.450	7.190	7.390	7.334	22,124,388
2022-06-02	7.100	7.350	7.020	7.310	7.255	20,121,137
2022-06-01	7.120	7.300	7.010	7.150	7.096	18,217,000
2022-05-31	7.200	7.200	6.910	7.080	7.027	20,578,500
2022-05-30	7.230	7.230	7.040	7.200	7.146	15,747,300
2022-05-27	7.200	7.490	7.130	7.210	7.156	25,572,404
2022-05-26	6.870	7.440	6.710	7.180	7.126	29,093,243
2022-05-25	6.770	6.980	6.710	6.870	6.818	19,946,719
2022-05-24	7.180	7.400	6.770	6.800	6.749	33,272,904
2022-05-23	6.970	7.570	6.800	7.300	7.245	48,948,149
2022-05-20	6.310	6.690	6.300	6.660	6.610	22,763,172
2022-05-19	6.150	6.320	6.050	6.280	6.233	11,952,336
2022-05-18	6.260	6.340	6.200	6.260	6.213	9,815,500
2022-05-17	6.270	6.340	6.140	6.320	6.272	10,397,100
2022-05-16	6.250	6.450	6.200	6.270	6.223	11,002,900
2022-05-13	6.150	6.160	6.000	6.140	6.094	8,275,972

← NewerPage 18 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.