Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.160	10.260	10.020	10.080	10.061	9,520,600
2025-04-25	10.130	10.370	10.110	10.160	10.141	11,585,600
2025-04-24	10.460	10.460	10.120	10.150	10.131	15,114,286
2025-04-23	10.320	10.520	10.290	10.460	10.441	16,555,100
2025-04-22	10.400	10.490	10.230	10.240	10.221	13,454,100
2025-04-21	10.160	10.440	10.030	10.440	10.421	15,532,000
2025-04-18	10.030	10.240	9.840	10.130	10.111	22,196,700
2025-04-17	10.330	10.490	10.280	10.290	10.271	12,663,600
2025-04-16	10.520	10.650	10.170	10.350	10.331	18,103,800
2025-04-15	10.560	10.750	10.500	10.630	10.610	16,079,800
2025-04-14	10.730	10.810	10.560	10.620	10.600	21,111,500
2025-04-11	10.130	10.530	10.130	10.420	10.401	22,026,800
2025-04-10	10.260	10.600	10.230	10.310	10.291	32,200,769
2025-04-09	9.340	10.070	8.540	9.950	9.931	39,529,239
2025-04-08	9.290	9.840	9.200	9.480	9.462	36,067,559
2025-04-07	10.350	10.650	9.200	9.200	9.183	40,948,786
2025-04-03	11.540	11.720	11.350	11.500	11.479	15,178,190
2025-04-02	11.640	11.850	11.600	11.700	11.678	11,898,678
2025-04-01	11.780	11.870	11.660	11.680	11.658	13,398,400
2025-03-31	11.880	11.910	11.410	11.750	11.728	22,409,700
2025-03-28	12.000	12.320	11.950	11.990	11.968	22,172,190
2025-03-27	12.300	12.300	11.820	12.000	11.978	27,051,705
2025-03-26	12.570	12.810	12.310	12.330	12.307	26,888,600
2025-03-25	12.610	13.050	12.460	12.680	12.656	30,701,176
2025-03-24	12.530	12.720	12.000	12.630	12.606	35,473,420
2025-03-21	13.300	13.360	12.460	12.480	12.457	70,947,548
2025-03-20	14.650	15.220	13.510	13.970	13.944	76,935,224
2025-03-19	14.540	14.840	14.310	14.650	14.623	47,290,364
2025-03-18	14.530	14.590	14.220	14.580	14.553	46,212,860
2025-03-17	14.200	14.610	14.000	14.500	14.473	49,227,578
2025-03-14	14.350	14.590	13.960	14.190	14.164	47,003,299
2025-03-13	13.930	14.500	13.900	14.160	14.134	53,723,527
2025-03-12	14.740	14.780	13.900	13.930	13.904	76,786,306
2025-03-11	14.180	14.750	14.010	14.740	14.713	82,535,690
2025-03-10	13.710	14.400	13.600	14.230	14.203	57,697,794
2025-03-07	13.700	14.470	13.650	13.900	13.874	70,790,078
2025-03-06	13.700	13.960	13.550	13.790	13.764	61,036,521
2025-03-05	12.970	13.800	12.750	13.800	13.774	70,683,747
2025-03-04	12.750	13.060	12.670	13.000	12.976	24,594,180
2025-03-03	13.010	13.320	12.600	12.930	12.906	33,426,902
2025-02-28	13.500	13.640	12.870	12.880	12.856	43,331,459
2025-02-27	13.870	13.990	13.300	13.700	13.674	53,663,207
2025-02-26	13.800	14.360	13.630	13.800	13.774	79,282,921
2025-02-25	12.910	14.980	12.760	13.940	13.914	126,610,672
2025-02-24	12.380	13.130	12.070	13.040	13.016	66,177,222
2025-02-21	12.300	12.440	12.120	12.390	12.367	26,558,400
2025-02-20	12.150	12.470	12.060	12.290	12.267	25,749,147
2025-02-19	11.810	12.210	11.790	12.180	12.157	26,772,994
2025-02-18	12.550	12.660	11.800	11.850	11.828	37,620,563
2025-02-17	12.610	12.650	12.330	12.540	12.517	37,630,500
2025-02-14	12.880	12.890	12.510	12.660	12.636	50,783,182
2025-02-13	12.300	12.980	12.220	12.880	12.856	76,345,877
2025-02-12	11.890	12.620	11.800	12.420	12.397	53,799,520
2025-02-11	12.240	12.250	11.920	11.930	11.908	22,572,440
2025-02-10	11.990	12.200	11.910	12.160	12.137	33,614,886
2025-02-07	11.990	12.150	11.780	11.980	11.958	46,375,226
2025-02-06	11.160	12.030	11.120	11.990	11.968	44,000,726
2025-02-05	11.220	11.350	11.140	11.210	11.189	16,909,203
2025-01-27	11.490	11.580	10.970	11.000	10.980	21,599,500
2025-01-24	11.330	11.490	11.240	11.490	11.469	20,114,660

← NewerPage 7 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.