Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	8.500	8.680	8.050	8.630	8.630	9,254,339
2026-10-22	8.990	9.150	8.680	8.720	8.720	4,664,899
2026-10-21	9.230	9.390	8.980	9.000	9.000	3,672,510
2026-10-20	9.080	9.240	8.970	9.230	9.230	5,323,600
2026-10-19	9.140	9.280	8.710	9.050	9.050	5,994,060
2026-10-16	9.270	9.480	9.150	9.240	9.240	6,639,100
2026-10-15	9.450	9.590	9.030	9.100	9.100	6,605,540
2026-10-14	9.950	10.000	9.650	9.710	9.710	4,590,098
2026-10-13	9.730	10.090	9.450	9.960	9.960	5,713,700
2026-10-12	10.050	10.200	9.800	9.910	9.910	4,589,780
2026-10-09	10.110	10.110	9.480	10.080	10.080	7,023,040
2026-10-08	10.260	10.490	10.020	10.090	10.090	5,416,300
2026-09-30	10.500	10.590	10.250	10.260	10.260	4,744,000
2026-09-29	10.120	10.590	10.090	10.410	10.410	6,181,000
2026-09-28	10.650	10.650	10.100	10.120	10.120	5,676,210
2026-09-24	10.600	10.830	10.510	10.560	10.560	7,011,943
2026-09-23	10.810	10.910	10.620	10.700	10.700	5,431,500
2026-09-22	10.830	10.990	10.710	10.930	10.885	7,294,845
2026-09-21	10.470	10.960	10.460	10.890	10.845	10,270,315
2026-09-18	10.200	10.650	10.100	10.440	10.397	7,482,700
2026-09-17	10.140	10.210	9.910	10.120	10.078	6,674,810
2026-09-16	9.830	10.130	9.620	10.080	10.039	6,623,690
2026-09-15	9.910	10.020	9.720	9.850	9.809	7,664,840
2026-09-14	9.530	9.930	9.530	9.820	9.780	7,472,700
2026-09-11	10.200	10.200	9.560	9.740	9.700	8,239,344
2026-09-10	10.680	10.680	10.000	10.030	9.989	11,685,573
2026-09-09	10.750	10.750	10.430	10.440	10.397	5,844,800
2026-09-08	10.560	10.600	10.370	10.600	10.556	6,063,840
2026-09-07	10.410	10.700	10.320	10.550	10.507	8,686,779
2026-09-04	10.380	10.580	10.280	10.360	10.317	6,578,570
2026-09-03	10.440	10.580	10.270	10.280	10.238	6,459,856
2026-09-02	10.370	10.430	10.110	10.350	10.307	6,908,260
2026-09-01	10.570	10.650	10.320	10.470	10.427	6,932,400
2026-08-31	10.560	10.560	10.240	10.520	10.477	10,170,800
2026-08-28	10.510	10.550	10.210	10.510	10.467	6,333,580
2026-08-27	10.090	10.430	10.060	10.370	10.327	8,707,200
2026-08-26	10.660	10.670	10.120	10.180	10.138	11,100,280
2026-08-25	10.390	10.710	10.210	10.650	10.606	7,190,900
2026-08-24	10.680	10.770	10.250	10.380	10.337	5,917,126
2026-08-21	10.660	10.660	10.300	10.580	10.536	5,410,434
2026-08-20	10.740	10.830	10.500	10.590	10.546	5,985,340
2026-08-19	11.000	11.010	10.440	10.440	10.397	7,966,000
2026-08-18	11.200	11.240	10.820	11.030	10.985	6,062,800
2026-08-17	10.930	11.180	10.740	11.160	11.114	8,469,108
2026-08-14	10.860	10.950	10.700	10.820	10.776	6,769,600
2026-08-13	11.220	11.220	10.790	10.790	10.746	6,444,700
2026-08-12	11.050	11.170	10.890	11.140	11.094	4,697,970
2026-08-11	11.070	11.180	10.770	10.960	10.915	6,990,008
2026-08-10	10.810	11.130	10.570	11.070	11.024	10,057,020
2026-08-07	10.730	10.730	10.320	10.700	10.656	8,058,610
2026-08-06	10.490	10.700	10.360	10.610	10.566	7,818,870
2026-08-05	10.310	10.500	10.160	10.440	10.397	7,303,463
2026-08-04	10.200	10.340	10.040	10.290	10.248	9,025,696
2026-08-03	9.940	10.220	9.740	10.190	10.148	10,240,680
2026-07-31	9.680	9.920	9.450	9.820	9.780	9,399,640
2026-07-30	9.810	9.960	9.330	9.500	9.461	9,893,600
2026-07-29	9.780	10.030	9.650	9.800	9.760	8,706,549
2026-07-28	9.840	10.080	9.650	9.820	9.780	7,539,160
2026-07-27	9.410	9.980	9.280	9.950	9.909	13,441,540
2026-07-24	9.420	9.590	9.290	9.360	9.322	6,779,380

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-23	0.0450 CNY
2026-06-18	0.0600 CNY
2025-09-29	0.0300 CNY
2025-06-23	0.0300 CNY
2024-10-18	0.0400 CNY
2024-06-13	0.0350 CNY
2021-06-07	0.6500 CNY
2020-05-20	0.3000 CNY
2019-05-24	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.