Xiamen Yanjan New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.040 | 4.110 | 4.030 | 4.100 | 3.999 | 2,211,280 |
| 2024-07-29 | 4.070 | 4.070 | 3.970 | 4.040 | 3.940 | 2,452,940 |
| 2024-07-26 | 3.960 | 4.040 | 3.950 | 4.020 | 3.921 | 2,885,180 |
| 2024-07-25 | 3.920 | 4.020 | 3.860 | 3.950 | 3.853 | 2,813,460 |
| 2024-07-24 | 3.960 | 4.010 | 3.910 | 3.930 | 3.833 | 2,957,861 |
| 2024-07-23 | 4.060 | 4.130 | 3.990 | 4.000 | 3.901 | 3,056,830 |
| 2024-07-22 | 3.960 | 4.070 | 3.960 | 4.030 | 3.931 | 2,142,944 |
| 2024-07-19 | 3.960 | 4.060 | 3.920 | 3.990 | 3.892 | 3,352,724 |
| 2024-07-18 | 4.060 | 4.060 | 3.900 | 3.980 | 3.882 | 3,838,160 |
| 2024-07-17 | 4.050 | 4.080 | 3.990 | 4.050 | 3.950 | 2,518,880 |
| 2024-07-16 | 4.120 | 4.150 | 4.020 | 4.050 | 3.950 | 2,890,200 |
| 2024-07-15 | 4.220 | 4.220 | 4.060 | 4.100 | 3.999 | 3,637,760 |
| 2024-07-12 | 4.220 | 4.340 | 4.180 | 4.230 | 4.126 | 2,837,720 |
| 2024-07-11 | 4.110 | 4.240 | 4.080 | 4.240 | 4.135 | 3,782,050 |
| 2024-07-10 | 4.130 | 4.130 | 4.000 | 4.020 | 3.921 | 3,081,600 |
| 2024-07-09 | 4.100 | 4.140 | 3.960 | 4.130 | 4.028 | 3,608,840 |
| 2024-07-08 | 4.250 | 4.260 | 4.060 | 4.080 | 3.979 | 2,950,588 |
| 2024-07-05 | 4.180 | 4.250 | 4.090 | 4.240 | 4.135 | 2,917,664 |
| 2024-07-04 | 4.360 | 4.380 | 4.130 | 4.170 | 4.067 | 4,163,220 |
| 2024-07-03 | 4.400 | 4.460 | 4.320 | 4.340 | 4.233 | 2,824,551 |
| 2024-07-02 | 4.300 | 4.420 | 4.290 | 4.380 | 4.272 | 3,200,084 |
| 2024-07-01 | 4.230 | 4.300 | 4.150 | 4.300 | 4.194 | 3,266,350 |
| 2024-06-28 | 4.180 | 4.300 | 4.180 | 4.220 | 4.116 | 3,091,640 |
| 2024-06-27 | 4.270 | 4.380 | 4.200 | 4.220 | 4.116 | 3,345,580 |
| 2024-06-26 | 4.070 | 4.280 | 4.040 | 4.270 | 4.165 | 3,844,180 |
| 2024-06-25 | 4.010 | 4.180 | 4.010 | 4.090 | 3.989 | 3,527,666 |
| 2024-06-24 | 4.190 | 4.200 | 4.000 | 4.050 | 3.950 | 4,097,580 |
| 2024-06-21 | 4.220 | 4.290 | 4.170 | 4.230 | 4.126 | 3,132,240 |
| 2024-06-20 | 4.360 | 4.390 | 4.240 | 4.260 | 4.155 | 2,742,780 |
| 2024-06-19 | 4.400 | 4.440 | 4.320 | 4.370 | 4.262 | 3,101,730 |
| 2024-06-18 | 4.250 | 4.400 | 4.210 | 4.370 | 4.262 | 4,340,995 |
| 2024-06-17 | 4.310 | 4.330 | 4.220 | 4.250 | 4.145 | 3,610,772 |
| 2024-06-14 | 4.360 | 4.380 | 4.240 | 4.330 | 4.223 | 3,746,430 |
| 2024-06-13 | 4.470 | 4.480 | 4.300 | 4.360 | 4.253 | 4,068,280 |
| 2024-06-12 | 4.330 | 4.500 | 4.310 | 4.480 | 4.335 | 4,268,690 |
| 2024-06-11 | 4.370 | 4.420 | 4.220 | 4.330 | 4.190 | 4,949,920 |
| 2024-06-07 | 4.160 | 4.420 | 4.160 | 4.370 | 4.229 | 6,193,920 |
| 2024-06-06 | 4.420 | 4.460 | 4.030 | 4.130 | 3.997 | 7,148,500 |
| 2024-06-05 | 4.570 | 4.570 | 4.400 | 4.410 | 4.268 | 4,166,250 |
| 2024-06-04 | 4.700 | 4.720 | 4.460 | 4.570 | 4.423 | 5,834,060 |
| 2024-06-03 | 5.010 | 5.010 | 4.610 | 4.700 | 4.548 | 7,239,160 |
| 2024-05-31 | 4.930 | 5.030 | 4.890 | 5.000 | 4.839 | 3,012,644 |
| 2024-05-30 | 5.000 | 5.020 | 4.900 | 4.930 | 4.771 | 2,281,520 |
| 2024-05-29 | 4.960 | 5.050 | 4.900 | 5.000 | 4.839 | 3,381,950 |
| 2024-05-28 | 5.020 | 5.040 | 4.920 | 4.940 | 4.781 | 2,613,780 |
| 2024-05-27 | 4.990 | 5.060 | 4.940 | 5.030 | 4.868 | 3,091,420 |
| 2024-05-24 | 5.020 | 5.060 | 4.930 | 5.010 | 4.848 | 2,815,340 |
| 2024-05-23 | 5.160 | 5.170 | 4.970 | 5.010 | 4.848 | 4,480,860 |
| 2024-05-22 | 5.150 | 5.250 | 5.100 | 5.180 | 5.013 | 3,067,460 |
| 2024-05-21 | 5.140 | 5.220 | 5.100 | 5.140 | 4.974 | 3,747,860 |
| 2024-05-20 | 5.330 | 5.380 | 5.160 | 5.190 | 5.022 | 5,302,640 |
| 2024-05-17 | 5.240 | 5.330 | 5.230 | 5.330 | 5.158 | 3,317,540 |
| 2024-05-16 | 5.180 | 5.290 | 5.180 | 5.250 | 5.081 | 3,334,300 |
| 2024-05-15 | 5.190 | 5.280 | 5.120 | 5.200 | 5.032 | 3,883,020 |
| 2024-05-14 | 5.100 | 5.230 | 5.060 | 5.190 | 5.022 | 4,381,440 |
| 2024-05-13 | 5.170 | 5.190 | 4.960 | 5.060 | 4.897 | 4,659,280 |
| 2024-05-10 | 5.240 | 5.270 | 5.100 | 5.170 | 5.003 | 4,676,360 |
| 2024-05-09 | 5.130 | 5.240 | 5.120 | 5.230 | 5.061 | 5,569,200 |
| 2024-05-08 | 5.140 | 5.210 | 5.080 | 5.110 | 4.945 | 4,387,173 |
| 2024-05-07 | 5.160 | 5.220 | 5.090 | 5.140 | 4.974 | 4,179,313 |
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.