Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.450	7.560	7.110	7.180	7.126	24,281,380
2022-02-09	7.580	7.720	7.380	7.530	7.473	16,145,520
2022-02-08	7.520	7.620	7.300	7.460	7.404	15,825,202
2022-02-07	7.790	7.900	7.520	7.580	7.523	15,357,600
2022-01-28	7.550	7.720	7.200	7.570	7.513	16,434,664
2022-01-27	7.600	7.920	7.500	7.520	7.463	20,243,902
2022-01-26	7.660	7.750	7.270	7.520	7.463	17,424,604
2022-01-25	8.100	8.140	7.580	7.610	7.553	26,931,363
2022-01-24	8.140	8.240	8.020	8.140	8.079	15,345,002
2022-01-21	8.080	8.390	8.080	8.140	8.079	18,464,100
2022-01-20	8.420	8.540	8.120	8.170	8.108	22,589,880
2022-01-19	8.550	8.820	8.390	8.480	8.416	29,714,214
2022-01-18	8.600	8.980	8.460	8.690	8.624	38,072,900
2022-01-17	8.000	8.880	7.990	8.550	8.486	49,954,215
2022-01-14	7.630	8.090	7.420	7.920	7.860	43,656,869
2022-01-13	7.640	7.970	7.460	7.590	7.533	30,721,981
2022-01-12	7.250	7.860	7.170	7.530	7.473	29,448,607
2022-01-11	7.250	7.440	7.090	7.120	7.066	20,854,100
2022-01-10	7.730	7.790	7.210	7.250	7.195	35,342,005
2022-01-07	7.480	8.000	7.480	7.610	7.553	34,722,831
2022-01-06	7.500	7.920	7.330	7.590	7.533	31,035,166
2022-01-05	7.710	7.760	7.280	7.400	7.344	28,360,095
2022-01-04	8.030	8.140	7.720	7.770	7.711	27,286,442
2021-12-31	7.410	8.360	7.300	7.960	7.900	50,553,995
2021-12-30	7.300	7.400	7.100	7.360	7.305	19,711,983
2021-12-29	7.240	7.470	7.150	7.280	7.225	22,646,959
2021-12-28	7.220	7.300	7.010	7.190	7.136	21,318,680
2021-12-27	7.310	7.420	7.060	7.220	7.166	21,688,866
2021-12-24	7.480	7.730	7.240	7.300	7.245	32,510,160
2021-12-23	7.550	7.660	7.400	7.440	7.384	21,190,905
2021-12-22	7.560	7.800	7.470	7.660	7.602	27,611,706
2021-12-21	7.350	7.740	7.140	7.650	7.592	38,347,386
2021-12-20	7.600	7.650	7.220	7.340	7.285	35,506,240
2021-12-17	7.700	7.780	7.470	7.520	7.463	29,286,500
2021-12-16	7.800	7.970	7.590	7.700	7.642	43,634,524
2021-12-15	7.600	8.060	7.400	7.910	7.850	64,803,100
2021-12-14	7.530	8.090	7.480	7.530	7.473	58,410,040
2021-12-13	7.350	7.840	7.090	7.600	7.543	65,548,817
2021-12-10	6.820	7.190	6.710	7.150	7.096	45,530,060
2021-12-09	7.160	7.290	6.860	6.880	6.828	46,526,949
2021-12-08	7.350	7.480	6.920	7.130	7.076	59,843,197
2021-12-07	7.190	7.280	6.780	7.040	6.987	54,277,758
2021-12-06	7.050	7.780	7.000	7.130	7.076	92,697,039
2021-12-03	6.730	7.060	6.450	6.890	6.838	63,285,421
2021-12-02	7.150	7.190	6.710	6.740	6.689	64,541,698
2021-12-01	6.840	7.580	6.630	7.150	7.096	101,942,870
2021-11-30	6.850	7.300	6.650	6.800	6.749	100,950,065
2021-11-29	5.890	7.050	5.890	6.830	6.779	125,781,166
2021-11-26	6.400	6.490	6.110	6.110	6.064	127,498,114
2021-11-25	5.490	6.470	5.470	6.470	6.421	133,116,325
2021-11-24	5.330	5.430	5.270	5.390	5.349	20,059,106
2021-11-23	5.280	5.390	5.250	5.290	5.250	18,604,300
2021-11-22	5.280	5.290	5.200	5.270	5.230	13,035,262
2021-11-19	5.200	5.290	5.140	5.260	5.220	15,285,820
2021-11-18	5.150	5.330	5.130	5.190	5.151	22,908,665
2021-11-17	5.100	5.200	5.030	5.180	5.141	17,157,039
2021-11-16	5.150	5.150	4.980	5.000	4.962	12,557,800
2021-11-15	5.050	5.150	5.050	5.130	5.091	14,264,639
2021-11-12	5.030	5.230	5.030	5.100	5.062	19,362,000
2021-11-11	5.000	5.060	4.980	4.990	4.952	12,919,140

← NewerPage 20 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.