Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.500	15.910	15.070	15.180	15.166	73,876,169
2026-01-20	17.160	17.650	15.150	15.520	15.506	108,390,587
2026-01-19	16.310	17.790	16.310	17.040	17.024	67,297,962
2026-01-16	16.860	17.220	16.420	16.670	16.655	77,123,387
2026-01-15	16.770	17.250	16.360	16.790	16.775	80,138,155
2026-01-14	18.340	18.990	17.040	17.270	17.254	138,557,547
2026-01-13	20.200	20.200	18.260	18.380	18.363	121,237,224
2026-01-12	18.960	21.730	18.340	21.160	21.140	156,609,738
2026-01-09	19.060	19.900	18.000	18.620	18.603	158,139,240
2026-01-08	17.910	20.330	17.900	18.900	18.883	163,631,787
2026-01-07	16.310	18.200	16.020	17.900	17.883	167,960,486
2026-01-06	16.200	17.590	15.730	17.450	17.434	154,755,516
2026-01-05	16.680	16.800	15.720	16.200	16.185	152,462,584
2025-12-31	14.670	15.990	14.590	15.510	15.496	145,476,962
2025-12-30	15.300	15.600	14.490	14.580	14.567	127,036,434
2025-12-29	13.820	16.160	13.410	15.620	15.606	184,775,286
2025-12-26	13.460	13.960	13.300	13.680	13.667	87,278,971
2025-12-25	13.040	13.630	12.920	13.520	13.508	91,140,779
2025-12-24	12.300	13.280	12.170	13.050	13.038	100,928,042
2025-12-23	12.830	13.520	12.300	12.380	12.369	82,907,820
2025-12-22	13.290	13.420	12.780	12.830	12.818	57,913,865
2025-12-19	13.400	13.760	13.060	13.240	13.228	86,329,985
2025-12-18	13.880	14.180	13.360	13.410	13.398	109,937,402
2025-12-17	12.470	14.290	11.830	13.810	13.797	174,118,242
2025-12-16	13.330	13.500	12.060	12.680	12.668	112,621,341
2025-12-15	14.810	14.940	13.610	13.660	13.647	115,636,978
2025-12-12	13.260	14.110	13.260	13.880	13.867	116,993,519
2025-12-11	13.760	14.470	13.510	13.660	13.647	143,980,046
2025-12-10	13.330	13.940	13.070	13.690	13.677	129,520,634
2025-12-09	13.350	13.650	12.680	13.020	13.008	142,027,827
2025-12-08	12.000	13.570	11.910	13.570	13.557	109,156,031
2025-12-05	10.820	11.550	10.700	11.310	11.300	66,848,118
2025-12-04	11.210	11.360	10.830	10.860	10.850	61,502,852
2025-12-03	10.860	11.760	10.720	11.410	11.399	107,144,667
2025-12-02	10.850	11.000	10.500	10.870	10.860	35,523,401
2025-12-01	11.080	11.250	10.800	10.940	10.930	65,850,102
2025-11-28	9.970	10.780	9.880	10.740	10.730	66,438,198
2025-11-27	10.050	10.260	9.910	9.930	9.921	19,253,056
2025-11-26	10.360	10.480	9.950	9.970	9.961	27,389,040
2025-11-25	10.110	10.540	9.960	10.390	10.380	30,907,390
2025-11-24	9.680	10.080	9.620	10.010	10.001	20,302,707
2025-11-21	10.070	10.100	9.580	9.620	9.611	24,712,878
2025-11-20	10.070	10.380	10.060	10.180	10.171	19,304,244
2025-11-19	10.240	10.330	9.960	10.030	10.021	16,573,567
2025-11-18	10.450	10.500	10.130	10.210	10.201	24,341,489
2025-11-17	10.220	10.730	10.220	10.540	10.530	31,518,395
2025-11-14	10.230	10.580	10.150	10.290	10.281	18,158,914
2025-11-13	10.270	10.430	10.200	10.320	10.310	16,833,210
2025-11-12	10.220	10.400	10.000	10.290	10.281	24,138,265
2025-11-11	10.500	10.530	10.220	10.290	10.281	22,359,346
2025-11-10	10.480	10.630	10.380	10.540	10.530	19,383,758
2025-11-07	10.650	10.780	10.410	10.440	10.430	33,323,658
2025-11-06	10.400	11.050	10.350	10.850	10.840	45,747,835
2025-11-05	10.270	10.680	10.220	10.420	10.410	27,173,035
2025-11-04	10.300	10.500	10.180	10.380	10.370	22,823,986
2025-11-03	10.210	10.360	10.160	10.360	10.350	17,380,780
2025-10-31	9.960	10.350	9.910	10.240	10.231	23,737,866
2025-10-30	10.060	10.150	9.880	9.970	9.961	12,852,335
2025-10-29	9.970	10.100	9.880	10.090	10.081	13,043,922
2025-10-28	9.930	10.070	9.850	9.940	9.931	9,962,422

← NewerPage 4 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.