Yinbang Clad Material historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.480	11.730	11.260	11.280	11.259	26,690,641
2025-01-22	11.350	11.440	11.240	11.350	11.329	16,278,095
2025-01-21	11.590	11.680	11.300	11.460	11.439	20,632,000
2025-01-20	11.610	11.720	11.420	11.540	11.519	26,658,600
2025-01-17	11.370	11.600	11.220	11.500	11.479	28,852,243
2025-01-16	11.470	11.510	11.220	11.460	11.439	35,289,490
2025-01-15	11.280	11.600	11.240	11.280	11.259	48,267,960
2025-01-14	10.480	11.260	10.390	11.240	11.219	35,824,060
2025-01-13	10.250	10.430	9.940	10.380	10.361	16,788,260
2025-01-10	10.630	10.760	10.240	10.250	10.231	16,794,900
2025-01-09	10.410	10.750	10.410	10.640	10.620	18,725,160
2025-01-08	10.620	10.660	10.130	10.520	10.500	23,298,120
2025-01-07	10.370	10.650	10.350	10.650	10.630	24,164,040
2025-01-06	10.400	10.760	10.120	10.470	10.451	30,827,704
2025-01-03	10.960	11.070	10.390	10.400	10.381	25,724,100
2025-01-02	11.140	11.330	10.800	10.950	10.930	22,814,136
2024-12-31	11.640	11.680	11.120	11.120	11.099	22,096,580
2024-12-30	11.660	11.760	11.430	11.640	11.618	15,832,600
2024-12-27	11.800	12.070	11.710	11.760	11.738	21,345,808
2024-12-26	11.550	11.850	11.540	11.730	11.708	15,462,208
2024-12-25	11.910	11.980	11.480	11.550	11.528	24,476,600
2024-12-24	11.990	12.130	11.790	11.990	11.968	20,715,411
2024-12-23	12.520	12.590	11.900	11.940	11.918	25,887,600
2024-12-20	12.300	12.590	12.210	12.500	12.477	20,233,300
2024-12-19	12.130	12.380	12.030	12.300	12.277	20,377,427
2024-12-18	12.290	12.400	12.000	12.240	12.217	22,134,527
2024-12-17	12.410	12.540	12.130	12.190	12.167	25,619,700
2024-12-16	13.000	13.000	12.430	12.520	12.497	32,838,880
2024-12-13	13.330	13.370	13.000	13.010	12.986	36,443,100
2024-12-12	13.270	13.490	13.160	13.440	13.415	50,683,607
2024-12-11	12.800	13.300	12.740	13.270	13.245	47,322,876
2024-12-10	13.190	13.290	12.860	12.890	12.866	41,483,147
2024-12-09	13.040	13.150	12.660	12.790	12.766	32,115,506
2024-12-06	13.010	13.180	12.820	13.040	13.016	33,576,201
2024-12-05	12.860	13.050	12.790	13.010	12.986	28,366,800
2024-12-04	13.310	13.360	12.780	12.850	12.826	42,481,060
2024-12-03	13.410	13.440	13.060	13.310	13.285	47,352,220
2024-12-02	12.770	13.410	12.720	13.300	13.275	65,170,520
2024-11-29	12.680	12.950	12.200	12.800	12.776	67,630,457
2024-11-28	13.040	13.140	12.620	12.670	12.646	48,004,101
2024-11-27	12.950	13.060	12.320	13.030	13.006	62,815,381
2024-11-26	13.470	13.700	13.000	13.130	13.106	50,905,240
2024-11-25	13.960	14.180	12.960	13.450	13.425	76,772,540
2024-11-22	14.350	14.850	14.000	14.010	13.984	65,464,602
2024-11-21	15.020	15.540	13.890	14.690	14.663	87,706,179
2024-11-20	15.020	15.410	14.750	15.250	15.222	73,404,054
2024-11-19	14.600	15.190	14.100	15.180	15.152	92,514,829
2024-11-18	18.900	19.240	14.810	14.810	14.782	112,189,454
2024-11-15	18.260	19.190	18.060	18.510	18.475	55,301,218
2024-11-14	18.820	19.160	18.000	18.390	18.356	57,075,175
2024-11-13	19.910	20.170	18.840	19.100	19.064	74,998,274
2024-11-12	19.950	20.920	19.350	20.470	20.432	135,061,009
2024-11-11	19.000	21.790	18.740	20.250	20.212	136,180,788
2024-11-08	19.320	20.050	18.390	19.190	19.154	128,456,441
2024-11-07	17.880	18.650	17.630	18.650	18.615	80,169,407
2024-11-06	18.400	19.160	17.500	18.390	18.356	127,608,677
2024-11-05	17.200	18.800	17.000	18.360	18.326	124,637,321
2024-11-04	17.000	18.250	16.750	17.210	17.178	98,268,195
2024-11-01	17.990	18.600	15.600	15.820	15.791	130,357,121
2024-10-31	19.500	20.200	18.500	18.880	18.845	154,720,713

← NewerPage 8 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.