Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	6.100	6.230	6.050	6.120	6.074	11,876,291
2022-05-11	6.000	6.450	6.000	6.200	6.153	18,824,672
2022-05-10	5.770	6.010	5.730	5.980	5.935	12,853,400
2022-05-09	5.840	6.010	5.820	5.870	5.826	9,019,100
2022-05-06	5.820	6.110	5.770	5.900	5.856	11,858,800
2022-05-05	5.700	6.040	5.700	5.980	5.935	12,794,029
2022-04-29	5.450	5.860	5.370	5.800	5.756	17,891,088
2022-04-28	5.440	5.550	5.330	5.370	5.330	13,588,800
2022-04-27	5.150	5.550	4.990	5.530	5.488	19,277,040
2022-04-26	5.620	5.650	5.210	5.230	5.191	18,731,606
2022-04-25	6.090	6.130	5.550	5.590	5.548	22,988,803
2022-04-22	6.540	6.580	6.200	6.250	6.203	18,679,000
2022-04-21	6.820	7.050	6.570	6.590	6.540	21,368,920
2022-04-20	7.080	7.280	6.860	6.870	6.818	27,442,020
2022-04-19	7.780	7.790	7.160	7.180	7.126	46,395,768
2022-04-18	6.800	7.190	6.680	7.170	7.116	22,329,761
2022-04-15	7.010	7.040	6.750	6.930	6.878	22,802,000
2022-04-14	7.010	7.490	6.930	7.060	7.007	34,217,873
2022-04-13	6.730	6.830	6.600	6.820	6.769	13,273,700
2022-04-12	6.430	6.850	6.250	6.750	6.699	21,321,897
2022-04-11	6.750	6.950	6.390	6.550	6.501	17,635,100
2022-04-08	6.690	7.030	6.690	6.860	6.808	16,713,704
2022-04-07	6.630	7.150	6.610	6.790	6.739	28,640,967
2022-04-06	6.710	6.750	6.510	6.670	6.620	14,294,000
2022-04-01	6.540	6.630	6.430	6.630	6.580	14,678,760
2022-03-31	6.690	6.760	6.390	6.580	6.530	30,259,038
2022-03-30	6.050	7.100	6.000	6.700	6.649	39,309,012
2022-03-29	6.070	6.200	5.950	5.980	5.935	7,940,299
2022-03-28	6.090	6.150	5.980	6.070	6.024	5,878,572
2022-03-25	6.180	6.250	6.080	6.100	6.054	6,207,300
2022-03-24	6.230	6.240	6.070	6.180	6.133	8,514,880
2022-03-23	6.300	6.370	6.180	6.210	6.163	11,700,204
2022-03-22	6.360	6.500	6.310	6.330	6.282	10,069,100
2022-03-21	6.480	6.500	6.240	6.340	6.292	9,397,400
2022-03-18	6.350	6.470	6.320	6.440	6.391	7,519,513
2022-03-17	6.410	6.510	6.350	6.410	6.362	11,205,813
2022-03-16	6.120	6.370	5.980	6.340	6.292	13,777,054
2022-03-15	6.120	6.300	5.870	5.900	5.856	11,869,089
2022-03-14	6.310	6.380	6.150	6.200	6.153	14,140,100
2022-03-11	6.500	6.500	6.240	6.360	6.312	14,259,600
2022-03-10	6.560	6.680	6.450	6.550	6.501	11,610,860
2022-03-09	6.380	6.500	6.150	6.440	6.391	16,721,700
2022-03-08	6.640	6.640	6.290	6.330	6.282	12,373,400
2022-03-07	6.650	6.740	6.500	6.550	6.501	9,124,029
2022-03-04	6.800	6.890	6.660	6.700	6.649	12,245,620
2022-03-03	7.110	7.150	6.810	6.870	6.818	19,998,120
2022-03-02	6.960	7.370	6.940	7.110	7.056	23,844,180
2022-03-01	6.920	7.010	6.870	6.970	6.917	12,511,404
2022-02-28	7.000	7.170	6.830	6.960	6.908	11,959,800
2022-02-25	7.000	7.260	6.970	7.040	6.987	13,454,820
2022-02-24	7.170	7.300	6.820	7.000	6.947	18,734,048
2022-02-23	7.000	7.310	6.960	7.280	7.225	19,630,000
2022-02-22	7.230	7.340	6.900	7.030	6.977	14,470,200
2022-02-21	7.500	7.500	7.200	7.230	7.175	15,192,773
2022-02-18	7.240	7.540	7.180	7.350	7.295	17,958,448
2022-02-17	6.950	7.500	6.830	7.280	7.225	32,212,090
2022-02-16	6.790	6.980	6.720	6.890	6.838	20,666,540
2022-02-15	6.770	6.780	6.570	6.700	6.649	15,149,000
2022-02-14	6.760	7.010	6.600	6.740	6.689	18,334,648
2022-02-11	7.130	7.260	6.700	6.760	6.709	27,563,000

← NewerPage 19 of 21 · 1,212 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.