Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	10.950	10.970	10.840	10.930	10.920	12,871,900
2025-07-24	10.720	10.980	10.710	10.950	10.940	20,912,100
2025-07-23	10.880	10.890	10.680	10.720	10.710	13,997,600
2025-07-22	10.940	11.000	10.820	10.890	10.880	16,154,200
2025-07-21	10.740	10.990	10.720	10.930	10.920	19,469,198
2025-07-18	10.800	10.850	10.710	10.750	10.740	11,091,704
2025-07-17	10.580	10.840	10.510	10.810	10.800	21,203,756
2025-07-16	10.650	10.750	10.560	10.590	10.580	12,885,281
2025-07-15	10.730	10.800	10.480	10.650	10.640	16,222,399
2025-07-14	10.610	10.900	10.600	10.760	10.750	15,837,516
2025-07-11	10.590	10.740	10.490	10.620	10.600	17,770,864
2025-07-10	10.700	10.770	10.520	10.590	10.570	15,764,517
2025-07-09	10.900	11.040	10.660	10.700	10.680	17,568,400
2025-07-08	10.670	10.990	10.640	10.910	10.890	21,068,000
2025-07-07	10.650	10.820	10.560	10.670	10.650	9,026,836
2025-07-04	10.830	10.910	10.650	10.650	10.630	16,401,720
2025-07-03	10.860	10.950	10.720	10.880	10.860	17,730,243
2025-07-02	10.930	11.060	10.750	10.870	10.850	21,672,300
2025-07-01	11.000	11.000	10.780	10.930	10.910	18,707,640
2025-06-30	10.990	11.080	10.890	11.000	10.980	21,005,140
2025-06-27	10.950	11.190	10.950	10.980	10.960	22,907,623
2025-06-26	11.260	11.270	10.950	10.980	10.960	32,438,780
2025-06-25	10.870	11.290	10.790	11.230	11.209	39,351,375
2025-06-24	10.760	10.950	10.720	10.870	10.850	25,871,200
2025-06-23	10.520	10.970	10.500	10.830	10.810	28,182,200
2025-06-20	10.650	10.750	10.410	10.630	10.610	22,595,816
2025-06-19	10.780	10.900	10.590	10.670	10.650	27,742,953
2025-06-18	10.370	10.950	10.200	10.830	10.810	43,895,498
2025-06-17	10.520	10.620	10.300	10.360	10.341	21,819,263
2025-06-16	10.550	10.670	10.480	10.590	10.570	30,312,762
2025-06-13	10.180	10.880	10.070	10.700	10.680	61,871,929
2025-06-12	10.140	10.260	10.090	10.240	10.221	14,895,000
2025-06-11	10.040	10.270	10.000	10.180	10.161	14,660,361
2025-06-10	10.220	10.220	9.890	9.990	9.971	12,520,300
2025-06-09	10.080	10.260	10.080	10.170	10.151	10,483,467
2025-06-06	10.100	10.160	10.040	10.090	10.071	9,396,500
2025-06-05	10.000	10.130	9.940	10.100	10.081	12,251,622
2025-06-04	9.950	10.080	9.880	9.990	9.971	9,869,500
2025-06-03	9.800	10.000	9.800	9.890	9.872	9,543,900
2025-05-30	10.080	10.100	9.800	9.840	9.822	14,320,822
2025-05-29	9.880	10.090	9.860	10.090	10.071	10,169,213
2025-05-28	9.980	10.020	9.850	9.910	9.892	8,746,400
2025-05-27	10.110	10.110	9.920	9.980	9.961	10,989,300
2025-05-26	9.930	10.150	9.910	10.140	10.121	8,665,400
2025-05-23	10.160	10.170	9.950	9.970	9.951	11,323,900
2025-05-22	10.300	10.390	10.090	10.130	10.111	13,268,000
2025-05-21	10.560	10.570	10.350	10.350	10.331	13,445,100
2025-05-20	10.530	10.580	10.350	10.570	10.550	11,636,700
2025-05-19	10.630	10.650	10.330	10.530	10.510	11,878,500
2025-05-16	10.440	10.780	10.430	10.530	10.510	11,498,080
2025-05-15	10.730	10.790	10.500	10.510	10.490	12,987,300
2025-05-14	10.790	10.910	10.730	10.810	10.790	12,165,900
2025-05-13	11.150	11.180	10.800	10.830	10.810	15,586,481
2025-05-12	10.700	10.980	10.700	10.930	10.910	16,655,568
2025-05-09	11.000	11.000	10.540	10.590	10.570	25,391,800
2025-05-08	10.950	11.150	10.810	11.130	11.109	17,354,716
2025-05-07	11.080	11.100	10.730	10.910	10.890	21,674,660
2025-05-06	10.440	10.810	10.370	10.810	10.790	20,016,268
2025-04-30	10.190	10.440	10.030	10.270	10.251	13,038,110
2025-04-29	10.000	10.250	9.970	10.180	10.161	9,228,978

← NewerPage 6 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.