Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	14.010	14.050	13.570	13.780	13.767	32,675,482
2026-04-23	14.500	14.540	14.000	14.130	14.117	41,360,293
2026-04-22	14.500	14.600	14.300	14.560	14.547	53,042,048
2026-04-21	14.600	15.050	14.510	14.790	14.776	61,751,557
2026-04-20	14.300	14.770	14.140	14.720	14.706	75,239,564
2026-04-17	13.800	14.430	13.680	14.240	14.227	74,080,624
2026-04-16	13.310	13.670	13.270	13.560	13.547	29,343,015
2026-04-15	13.370	13.810	13.240	13.300	13.288	48,401,379
2026-04-14	12.830	13.290	12.730	13.270	13.258	36,608,199
2026-04-13	12.450	12.840	12.410	12.690	12.678	19,153,065
2026-04-10	12.600	12.850	12.540	12.570	12.558	22,851,584
2026-04-09	12.580	12.750	12.440	12.560	12.548	20,686,659
2026-04-08	12.200	12.840	12.200	12.820	12.808	36,110,347
2026-04-07	11.980	12.100	11.770	11.910	11.899	20,450,641
2026-04-03	12.590	12.700	11.770	11.980	11.969	39,330,543
2026-04-02	13.020	13.230	12.450	12.580	12.568	36,421,423
2026-04-01	13.340	13.450	13.010	13.140	13.128	52,885,124
2026-03-31	12.900	13.700	12.700	13.580	13.567	85,533,742
2026-03-30	12.780	13.470	12.620	13.190	13.178	82,561,667
2026-03-27	11.800	12.290	11.720	12.180	12.169	17,049,991
2026-03-26	12.100	12.130	11.770	11.990	11.979	19,629,420
2026-03-25	12.010	12.170	11.920	12.080	12.069	21,493,120
2026-03-24	11.970	12.040	11.400	11.840	11.829	21,899,733
2026-03-23	12.100	12.350	11.510	11.620	11.609	26,759,008
2026-03-20	13.020	13.130	12.300	12.350	12.339	27,068,254
2026-03-19	12.960	13.330	12.880	13.020	13.008	26,882,901
2026-03-18	12.700	13.210	12.650	13.180	13.168	26,211,258
2026-03-17	13.240	13.280	12.660	12.730	12.718	18,974,585
2026-03-16	13.010	13.180	12.880	13.150	13.138	16,919,703
2026-03-13	13.400	13.460	13.000	13.040	13.028	22,394,372
2026-03-12	13.720	13.820	13.250	13.410	13.398	29,130,744
2026-03-11	14.060	14.230	13.760	13.820	13.807	23,203,587
2026-03-10	13.850	14.250	13.820	14.070	14.057	26,236,309
2026-03-09	13.620	13.710	13.030	13.660	13.647	35,502,934
2026-03-06	13.650	14.070	13.610	13.850	13.837	22,899,775
2026-03-05	13.980	14.240	13.600	13.790	13.777	28,009,896
2026-03-04	13.530	14.040	13.410	13.710	13.697	30,309,724
2026-03-03	15.070	15.090	13.580	13.690	13.677	62,499,012
2026-03-02	15.300	15.500	14.890	15.090	15.076	53,129,688
2026-02-27	14.800	15.600	14.760	15.470	15.456	64,957,712
2026-02-26	14.690	15.130	14.380	14.990	14.976	50,048,418
2026-02-25	14.400	14.770	14.250	14.630	14.617	34,672,265
2026-02-24	14.480	14.650	14.280	14.320	14.307	31,233,249
2026-02-13	14.560	14.960	14.320	14.320	14.307	31,959,475
2026-02-12	14.550	14.740	14.370	14.490	14.477	26,831,490
2026-02-11	14.710	15.110	14.530	14.560	14.547	36,584,111
2026-02-10	15.000	15.030	14.550	14.710	14.696	30,026,023
2026-02-09	15.150	15.250	14.810	14.990	14.976	39,367,266
2026-02-06	14.740	15.230	14.640	14.820	14.806	33,563,253
2026-02-05	15.300	15.650	14.910	15.090	15.076	42,269,055
2026-02-04	15.400	15.660	15.050	15.370	15.356	49,703,722
2026-02-03	14.680	15.660	14.400	15.420	15.406	65,248,001
2026-02-02	14.760	15.250	14.300	14.360	14.347	42,091,089
2026-01-30	15.160	15.330	14.620	15.000	14.986	50,254,662
2026-01-29	15.840	16.100	15.440	15.460	15.446	63,504,398
2026-01-28	16.170	16.380	15.660	15.820	15.805	58,651,513
2026-01-27	16.310	16.750	15.820	16.330	16.315	62,273,844
2026-01-26	18.000	18.150	16.430	16.720	16.705	107,145,402
2026-01-23	16.300	18.300	15.830	17.870	17.854	155,985,758
2026-01-22	14.970	15.930	14.860	15.750	15.735	70,704,976

← NewerPage 3 of 5 · 241 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.