Yinbang Clad Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 19.500 | 20.200 | 18.500 | 18.880 | 18.845 | 154,720,713 |
| 2024-10-30 | 20.510 | 21.400 | 18.600 | 19.650 | 19.613 | 208,633,549 |
| 2024-10-29 | 17.150 | 19.660 | 17.000 | 19.660 | 19.623 | 192,442,897 |
| 2024-10-28 | 15.670 | 16.590 | 15.280 | 16.380 | 16.349 | 84,270,175 |
| 2024-10-25 | 16.050 | 16.790 | 16.000 | 16.660 | 16.629 | 72,555,320 |
| 2024-10-24 | 15.620 | 16.270 | 15.600 | 16.160 | 16.130 | 71,127,109 |
| 2024-10-23 | 16.050 | 16.960 | 15.510 | 15.580 | 15.551 | 109,832,020 |
| 2024-10-22 | 17.900 | 17.900 | 16.600 | 17.000 | 16.968 | 119,069,675 |
| 2024-10-21 | 17.550 | 19.330 | 17.010 | 18.390 | 18.356 | 174,554,796 |
| 2024-10-18 | 17.000 | 18.800 | 16.540 | 17.610 | 17.577 | 177,091,823 |
| 2024-10-17 | 17.400 | 19.440 | 17.030 | 17.680 | 17.647 | 217,997,173 |
| 2024-10-16 | 18.500 | 19.300 | 16.550 | 17.400 | 17.368 | 197,139,773 |
| 2024-10-15 | 19.030 | 20.530 | 18.330 | 18.600 | 18.565 | 282,372,704 |
| 2024-10-14 | 14.440 | 17.110 | 14.240 | 17.110 | 17.078 | 140,737,835 |
| 2024-10-11 | 14.040 | 15.170 | 13.300 | 14.260 | 14.233 | 154,098,637 |
| 2024-10-10 | 15.400 | 16.670 | 12.320 | 13.810 | 13.784 | 189,559,314 |
| 2024-10-09 | 12.860 | 15.720 | 12.520 | 14.370 | 14.343 | 180,917,677 |
| 2024-10-08 | 13.100 | 13.100 | 12.190 | 13.100 | 13.076 | 98,417,153 |
| 2024-09-30 | 9.500 | 10.920 | 9.380 | 10.920 | 10.900 | 115,923,730 |
| 2024-09-27 | 8.700 | 9.480 | 8.550 | 9.100 | 9.083 | 91,049,926 |
| 2024-09-26 | 8.080 | 8.630 | 7.990 | 8.540 | 8.524 | 79,137,213 |
| 2024-09-25 | 7.870 | 8.300 | 7.790 | 8.070 | 8.055 | 69,025,549 |
| 2024-09-24 | 7.640 | 7.840 | 7.460 | 7.800 | 7.785 | 48,380,100 |
| 2024-09-23 | 7.750 | 7.960 | 7.630 | 7.680 | 7.666 | 38,928,499 |
| 2024-09-20 | 7.530 | 7.830 | 7.490 | 7.750 | 7.736 | 44,073,485 |
| 2024-09-19 | 7.480 | 7.700 | 7.380 | 7.570 | 7.556 | 33,710,156 |
| 2024-09-18 | 7.400 | 7.530 | 7.200 | 7.460 | 7.446 | 30,390,481 |
| 2024-09-13 | 7.720 | 7.720 | 7.400 | 7.400 | 7.386 | 37,141,800 |
| 2024-09-12 | 7.910 | 7.910 | 7.620 | 7.660 | 7.646 | 33,672,380 |
| 2024-09-11 | 7.780 | 8.060 | 7.690 | 7.810 | 7.795 | 37,100,580 |
| 2024-09-10 | 7.950 | 7.960 | 7.770 | 7.800 | 7.785 | 34,774,431 |
| 2024-09-09 | 8.010 | 8.100 | 7.880 | 7.900 | 7.885 | 38,643,531 |
| 2024-09-06 | 8.280 | 8.390 | 7.950 | 7.990 | 7.975 | 52,966,100 |
| 2024-09-05 | 8.310 | 8.500 | 8.130 | 8.200 | 8.185 | 81,273,875 |
| 2024-09-04 | 9.520 | 9.730 | 8.380 | 8.450 | 8.434 | 127,352,867 |
| 2024-09-03 | 9.100 | 9.500 | 8.740 | 9.250 | 9.233 | 135,224,842 |
| 2024-09-02 | 10.190 | 10.480 | 9.020 | 9.480 | 9.462 | 207,805,632 |
| 2024-08-30 | 9.400 | 10.460 | 9.400 | 9.920 | 9.902 | 183,921,006 |
| 2024-08-29 | 7.450 | 9.000 | 7.440 | 8.720 | 8.704 | 161,396,418 |
| 2024-08-28 | 7.280 | 7.550 | 7.230 | 7.500 | 7.486 | 27,617,164 |
| 2024-08-27 | 7.670 | 7.690 | 7.340 | 7.350 | 7.336 | 37,520,152 |
| 2024-08-26 | 7.400 | 7.850 | 7.360 | 7.800 | 7.785 | 46,966,712 |
| 2024-08-23 | 7.520 | 7.600 | 7.240 | 7.450 | 7.436 | 31,502,661 |
| 2024-08-22 | 7.400 | 7.670 | 7.380 | 7.480 | 7.466 | 40,434,693 |
| 2024-08-21 | 7.110 | 7.610 | 7.060 | 7.470 | 7.456 | 43,509,861 |
| 2024-08-20 | 7.100 | 7.190 | 7.040 | 7.140 | 7.127 | 14,339,078 |
| 2024-08-19 | 7.200 | 7.330 | 7.080 | 7.110 | 7.097 | 21,996,867 |
| 2024-08-16 | 7.030 | 7.380 | 7.020 | 7.250 | 7.237 | 30,162,120 |
| 2024-08-15 | 6.900 | 7.160 | 6.880 | 7.070 | 7.057 | 17,228,440 |
| 2024-08-14 | 7.000 | 7.120 | 6.920 | 6.990 | 6.977 | 14,460,000 |
| 2024-08-13 | 6.830 | 7.030 | 6.830 | 6.970 | 6.957 | 12,902,808 |
| 2024-08-12 | 6.900 | 7.010 | 6.800 | 6.840 | 6.827 | 19,922,244 |
| 2024-08-09 | 7.110 | 7.290 | 7.010 | 7.130 | 7.117 | 23,970,100 |
| 2024-08-08 | 7.170 | 7.260 | 7.010 | 7.060 | 7.047 | 31,081,019 |
| 2024-08-07 | 7.140 | 7.450 | 7.090 | 7.350 | 7.336 | 42,757,804 |
| 2024-08-06 | 7.180 | 7.230 | 6.910 | 7.030 | 7.017 | 18,886,400 |
| 2024-08-05 | 6.950 | 7.240 | 6.900 | 7.030 | 7.017 | 22,025,500 |
| 2024-08-02 | 7.210 | 7.300 | 7.010 | 7.080 | 7.067 | 23,525,525 |
| 2024-08-01 | 7.390 | 7.440 | 7.270 | 7.350 | 7.336 | 22,768,922 |
| 2024-07-31 | 7.030 | 7.400 | 6.980 | 7.370 | 7.356 | 32,059,612 |
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.