Yinbang Clad Material historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.600 | 8.770 | 8.080 | 8.750 | 8.750 | 21,125,554 |
| 2026-10-22 | 8.850 | 8.870 | 8.620 | 8.640 | 8.640 | 9,070,723 |
| 2026-10-21 | 8.760 | 8.940 | 8.760 | 8.790 | 8.790 | 8,452,600 |
| 2026-10-20 | 8.610 | 8.820 | 8.540 | 8.770 | 8.770 | 8,823,338 |
| 2026-10-19 | 8.560 | 8.730 | 8.450 | 8.630 | 8.630 | 9,946,463 |
| 2026-10-16 | 8.460 | 8.810 | 8.400 | 8.600 | 8.600 | 13,604,800 |
| 2026-10-15 | 8.550 | 8.610 | 8.350 | 8.360 | 8.360 | 14,939,007 |
| 2026-10-14 | 8.880 | 8.930 | 8.700 | 8.720 | 8.720 | 11,432,942 |
| 2026-10-13 | 8.820 | 8.990 | 8.620 | 8.920 | 8.920 | 13,619,024 |
| 2026-10-12 | 8.880 | 9.090 | 8.820 | 8.880 | 8.880 | 11,949,173 |
| 2026-10-09 | 8.830 | 8.920 | 8.590 | 8.890 | 8.890 | 13,393,029 |
| 2026-10-08 | 8.920 | 9.110 | 8.790 | 8.870 | 8.870 | 11,017,513 |
| 2026-09-30 | 9.000 | 9.070 | 8.880 | 8.910 | 8.910 | 6,812,709 |
| 2026-09-29 | 8.900 | 9.030 | 8.850 | 8.970 | 8.970 | 7,819,900 |
| 2026-09-28 | 9.060 | 9.190 | 8.790 | 8.870 | 8.870 | 11,484,849 |
| 2026-09-24 | 9.160 | 9.290 | 9.070 | 9.090 | 9.090 | 9,758,900 |
| 2026-09-23 | 9.320 | 9.370 | 9.170 | 9.190 | 9.190 | 8,889,811 |
| 2026-09-22 | 9.490 | 9.500 | 9.300 | 9.320 | 9.320 | 10,996,600 |
| 2026-09-21 | 9.400 | 9.500 | 9.360 | 9.440 | 9.440 | 9,400,526 |
| 2026-09-18 | 9.300 | 9.520 | 9.300 | 9.400 | 9.400 | 11,881,643 |
| 2026-09-17 | 9.300 | 9.400 | 9.100 | 9.230 | 9.230 | 11,338,432 |
| 2026-09-16 | 9.270 | 9.470 | 9.240 | 9.360 | 9.360 | 10,450,668 |
| 2026-09-15 | 9.350 | 9.430 | 9.300 | 9.300 | 9.300 | 7,558,017 |
| 2026-09-14 | 9.370 | 9.460 | 9.220 | 9.400 | 9.400 | 10,030,769 |
| 2026-09-11 | 9.460 | 9.470 | 9.190 | 9.380 | 9.380 | 13,755,900 |
| 2026-09-10 | 9.670 | 9.720 | 9.560 | 9.590 | 9.590 | 10,381,900 |
| 2026-09-09 | 9.810 | 9.890 | 9.700 | 9.740 | 9.740 | 10,903,800 |
| 2026-09-08 | 9.830 | 9.940 | 9.780 | 9.810 | 9.810 | 11,145,420 |
| 2026-09-07 | 9.810 | 9.960 | 9.770 | 9.800 | 9.800 | 12,205,708 |
| 2026-09-04 | 10.010 | 10.120 | 9.830 | 9.870 | 9.870 | 13,803,900 |
| 2026-09-03 | 10.140 | 10.190 | 9.800 | 9.940 | 9.940 | 16,940,996 |
| 2026-09-02 | 10.080 | 10.200 | 9.960 | 10.080 | 10.080 | 19,611,912 |
| 2026-09-01 | 9.990 | 10.420 | 9.880 | 10.210 | 10.210 | 25,534,805 |
| 2026-08-31 | 9.710 | 10.030 | 9.650 | 10.020 | 10.020 | 15,457,955 |
| 2026-08-28 | 10.020 | 10.070 | 9.820 | 9.830 | 9.830 | 19,352,107 |
| 2026-08-27 | 9.860 | 9.990 | 9.760 | 9.970 | 9.970 | 14,329,664 |
| 2026-08-26 | 9.800 | 9.990 | 9.770 | 9.870 | 9.870 | 12,050,638 |
| 2026-08-25 | 9.680 | 9.870 | 9.560 | 9.820 | 9.820 | 11,652,013 |
| 2026-08-24 | 9.800 | 9.940 | 9.580 | 9.760 | 9.760 | 13,165,263 |
| 2026-08-21 | 9.500 | 9.780 | 9.450 | 9.720 | 9.720 | 11,617,393 |
| 2026-08-20 | 9.840 | 9.850 | 9.530 | 9.560 | 9.560 | 14,148,053 |
| 2026-08-19 | 10.400 | 10.440 | 9.600 | 9.650 | 9.650 | 24,048,664 |
| 2026-08-18 | 10.200 | 10.340 | 10.070 | 10.200 | 10.200 | 12,622,708 |
| 2026-08-17 | 10.120 | 10.290 | 10.050 | 10.270 | 10.270 | 11,447,436 |
| 2026-08-14 | 9.960 | 10.160 | 9.880 | 10.090 | 10.090 | 14,232,419 |
| 2026-08-13 | 10.240 | 10.290 | 9.940 | 9.950 | 9.950 | 16,252,838 |
| 2026-08-12 | 10.180 | 10.360 | 10.150 | 10.230 | 10.230 | 15,690,064 |
| 2026-08-11 | 10.320 | 10.390 | 10.080 | 10.230 | 10.230 | 19,620,328 |
| 2026-08-10 | 10.370 | 10.580 | 10.150 | 10.560 | 10.560 | 19,976,760 |
| 2026-08-07 | 10.110 | 10.300 | 9.910 | 10.290 | 10.290 | 19,438,514 |
| 2026-08-06 | 10.030 | 10.190 | 9.890 | 10.050 | 10.050 | 18,067,801 |
| 2026-08-05 | 9.770 | 10.020 | 9.770 | 9.980 | 9.980 | 15,702,431 |
| 2026-08-04 | 9.790 | 9.840 | 9.640 | 9.780 | 9.780 | 13,369,426 |
| 2026-08-03 | 9.210 | 9.680 | 9.210 | 9.660 | 9.660 | 17,550,992 |
| 2026-07-31 | 9.300 | 9.430 | 9.250 | 9.290 | 9.290 | 15,935,558 |
| 2026-07-30 | 9.260 | 9.400 | 9.100 | 9.120 | 9.120 | 14,619,200 |
| 2026-07-29 | 9.040 | 9.300 | 8.910 | 9.260 | 9.260 | 17,104,729 |
| 2026-07-28 | 8.990 | 9.180 | 8.950 | 9.030 | 9.030 | 13,966,440 |
| 2026-07-27 | 8.830 | 9.130 | 8.810 | 9.110 | 9.110 | 14,054,763 |
Page 1 of 1 · 59 trading days
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.