Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	8.820	9.180	8.810	9.130	9.130	17,534,484
2026-07-22	8.940	9.080	8.830	8.860	8.860	20,820,344
2026-07-21	8.760	9.090	8.430	9.040	9.040	25,925,301
2026-07-20	9.240	9.310	8.550	8.760	8.760	25,202,424
2026-07-17	9.650	9.890	9.050	9.060	9.060	23,837,383
2026-07-16	9.750	9.980	9.630	9.690	9.690	17,066,748
2026-07-15	9.790	10.120	9.700	9.910	9.910	20,289,496
2026-07-14	10.060	10.150	9.400	9.820	9.820	32,244,023
2026-07-13	11.150	11.200	10.050	10.060	10.060	36,603,270
2026-07-10	10.730	11.940	10.570	11.210	11.210	44,958,641
2026-07-09	10.530	10.830	10.100	10.800	10.790	21,403,377
2026-07-08	10.930	11.070	10.540	10.560	10.550	19,188,881
2026-07-07	11.330	11.640	10.920	10.960	10.950	18,741,589
2026-07-06	12.010	12.220	11.320	11.420	11.409	25,234,100
2026-07-03	11.750	12.270	11.660	12.090	12.079	29,944,690
2026-07-02	11.860	12.020	11.610	11.650	11.639	18,928,110
2026-07-01	11.640	12.190	11.440	11.990	11.979	27,105,246
2026-06-30	11.160	11.720	11.150	11.660	11.649	22,591,852
2026-06-29	11.520	11.590	11.010	11.160	11.150	25,433,598
2026-06-26	11.530	11.900	11.300	11.550	11.539	27,672,522
2026-06-25	11.950	12.130	11.520	11.580	11.569	26,519,348
2026-06-24	11.750	12.180	11.500	11.990	11.979	24,558,051
2026-06-23	12.230	12.320	11.700	11.840	11.829	28,112,684
2026-06-22	12.650	12.920	12.040	12.230	12.219	43,056,254
2026-06-18	12.400	13.150	12.150	12.860	12.848	38,391,253
2026-06-17	12.110	12.860	12.060	12.430	12.419	24,821,079
2026-06-16	12.080	12.440	12.050	12.220	12.209	21,182,538
2026-06-15	12.110	12.280	11.920	12.110	12.099	23,874,185
2026-06-12	12.000	12.300	11.760	11.950	11.939	21,392,362
2026-06-11	11.550	11.980	11.300	11.790	11.779	21,140,963
2026-06-10	11.810	11.870	11.400	11.610	11.599	18,311,276
2026-06-09	12.020	12.130	11.690	11.940	11.929	19,294,618
2026-06-08	12.010	12.530	11.830	11.880	11.869	28,958,435
2026-06-05	12.390	12.650	11.910	12.430	12.419	31,250,921
2026-06-04	12.150	12.550	12.050	12.300	12.289	21,041,390
2026-06-03	12.240	12.520	12.120	12.270	12.259	23,907,243
2026-06-02	12.160	12.340	11.800	12.240	12.229	25,681,505
2026-06-01	12.330	12.660	12.220	12.220	12.209	21,417,395
2026-05-29	13.330	13.470	12.240	12.410	12.399	43,936,471
2026-05-28	13.500	13.650	13.010	13.520	13.508	46,029,425
2026-05-27	12.990	13.540	12.840	12.960	12.948	51,131,556
2026-05-26	12.830	13.000	12.510	12.880	12.868	28,564,803
2026-05-25	13.460	13.560	12.810	12.970	12.958	24,507,351
2026-05-22	13.030	13.400	12.910	13.380	13.368	19,879,529
2026-05-21	13.670	13.860	12.930	12.990	12.978	30,230,665
2026-05-20	13.480	14.050	13.180	13.650	13.637	36,835,152
2026-05-19	13.580	13.610	13.040	13.480	13.468	21,445,093
2026-05-18	13.460	13.810	13.260	13.620	13.607	21,388,577
2026-05-15	13.940	14.020	13.390	13.550	13.538	26,906,525
2026-05-14	14.690	14.700	13.880	13.920	13.907	35,518,605
2026-05-13	14.500	14.760	14.380	14.600	14.587	36,536,033
2026-05-12	14.610	14.860	14.300	14.380	14.367	61,196,067
2026-05-11	15.160	15.490	15.030	15.220	15.206	49,869,552
2026-05-08	14.800	15.300	14.760	15.270	15.256	54,199,039
2026-05-07	14.660	15.250	14.600	15.080	15.066	57,549,120
2026-05-06	14.080	14.860	14.050	14.660	14.646	61,858,310
2026-04-30	13.840	14.110	13.480	13.960	13.947	49,545,539
2026-04-29	13.550	13.800	13.510	13.700	13.687	21,340,041
2026-04-28	14.100	14.150	13.540	13.620	13.607	29,423,045
2026-04-27	13.780	14.120	13.610	14.000	13.987	29,952,394

← NewerPage 2 of 2 · 120 trading days

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.