Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.050	10.060	9.860	9.940	9.931	11,498,892
2025-10-24	9.950	10.130	9.920	10.000	9.991	9,705,520
2025-10-23	9.870	9.960	9.760	9.950	9.941	9,279,873
2025-10-22	9.900	10.000	9.800	9.870	9.861	9,589,628
2025-10-21	9.860	10.000	9.770	9.980	9.971	9,382,168
2025-10-20	9.880	9.990	9.730	9.790	9.781	10,137,723
2025-10-17	10.120	10.180	9.800	9.830	9.821	12,205,537
2025-10-16	10.290	10.310	10.080	10.100	10.091	11,443,872
2025-10-15	10.350	10.420	10.200	10.320	10.310	13,365,278
2025-10-14	10.520	10.730	10.330	10.370	10.360	23,361,872
2025-10-13	9.720	10.490	9.610	10.450	10.440	23,147,384
2025-10-10	10.310	10.310	10.150	10.160	10.151	11,746,800
2025-10-09	10.250	10.340	10.190	10.330	10.320	17,792,689
2025-09-30	10.060	10.290	10.000	10.120	10.111	16,889,714
2025-09-29	9.970	10.080	9.830	9.990	9.981	14,376,369
2025-09-26	10.080	10.120	9.920	9.920	9.911	16,974,633
2025-09-25	10.240	10.390	10.100	10.110	10.101	18,782,220
2025-09-24	10.210	10.320	10.100	10.220	10.211	20,166,295
2025-09-23	10.800	10.990	10.140	10.320	10.310	30,733,625
2025-09-22	10.540	10.660	10.380	10.490	10.480	13,645,416
2025-09-19	10.620	10.690	10.460	10.530	10.520	20,920,131
2025-09-18	10.940	11.010	10.500	10.600	10.590	40,688,633
2025-09-17	10.980	11.320	10.920	11.250	11.240	24,291,436
2025-09-16	11.010	11.140	10.800	11.020	11.010	15,074,079
2025-09-15	10.990	11.170	10.900	10.990	10.980	16,887,500
2025-09-12	10.930	11.170	10.850	11.040	11.030	20,792,400
2025-09-11	10.710	10.910	10.500	10.910	10.900	16,905,346
2025-09-10	10.700	10.970	10.650	10.690	10.680	16,020,788
2025-09-09	10.980	10.980	10.680	10.740	10.730	17,031,334
2025-09-08	11.050	11.240	10.940	10.980	10.970	17,884,688
2025-09-05	10.600	11.020	10.580	11.000	10.990	23,662,500
2025-09-04	10.800	11.130	10.430	10.580	10.570	26,269,887
2025-09-03	11.220	11.310	10.720	10.800	10.790	21,020,099
2025-09-02	11.480	11.500	11.000	11.140	11.130	23,895,900
2025-09-01	11.390	11.510	11.330	11.430	11.419	21,425,539
2025-08-29	11.480	11.560	11.250	11.380	11.370	25,167,171
2025-08-28	11.400	11.600	11.090	11.500	11.489	28,400,785
2025-08-27	11.840	11.900	11.390	11.400	11.389	33,015,966
2025-08-26	11.660	11.970	11.560	11.800	11.789	32,552,495
2025-08-25	11.690	11.840	11.580	11.720	11.709	29,921,710
2025-08-22	11.680	11.830	11.610	11.740	11.729	25,079,944
2025-08-21	11.970	12.130	11.670	11.740	11.729	34,081,805
2025-08-20	11.520	12.050	11.490	11.930	11.919	48,795,269
2025-08-19	11.670	11.730	11.470	11.620	11.609	28,567,894
2025-08-18	11.550	11.850	11.480	11.670	11.659	40,448,842
2025-08-15	11.030	11.650	11.000	11.410	11.399	39,093,516
2025-08-14	11.350	11.390	10.960	11.030	11.020	22,956,920
2025-08-13	11.200	11.320	11.140	11.290	11.280	25,221,037
2025-08-12	11.220	11.280	11.040	11.190	11.180	18,631,105
2025-08-11	10.860	11.330	10.860	11.180	11.170	28,557,731
2025-08-08	10.950	10.960	10.810	10.900	10.890	11,722,988
2025-08-07	11.010	11.120	10.880	10.930	10.920	16,759,915
2025-08-06	10.920	11.020	10.860	11.010	11.000	19,965,300
2025-08-05	10.750	10.970	10.740	10.920	10.910	23,554,016
2025-08-04	10.410	10.850	10.400	10.750	10.740	17,059,230
2025-08-01	10.510	10.670	10.400	10.450	10.440	12,212,067
2025-07-31	10.570	10.800	10.500	10.550	10.540	18,711,458
2025-07-30	10.880	10.880	10.550	10.630	10.620	19,018,879
2025-07-29	10.910	10.950	10.720	10.860	10.850	14,329,834
2025-07-28	10.880	10.970	10.790	10.930	10.920	12,573,986

← NewerPage 5 of 21 · 1,219 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.