Xiamen Yanjan New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 4.990 | 5.190 | 4.990 | 5.160 | 4.993 | 5,857,833 |
| 2024-04-30 | 4.920 | 4.990 | 4.850 | 4.970 | 4.810 | 5,501,243 |
| 2024-04-29 | 4.670 | 4.930 | 4.670 | 4.920 | 4.761 | 5,662,041 |
| 2024-04-26 | 4.610 | 4.690 | 4.550 | 4.660 | 4.510 | 4,586,376 |
| 2024-04-25 | 4.590 | 4.690 | 4.530 | 4.630 | 4.481 | 5,935,580 |
| 2024-04-24 | 4.500 | 4.660 | 4.480 | 4.610 | 4.461 | 4,859,160 |
| 2024-04-23 | 4.430 | 4.610 | 4.430 | 4.570 | 4.423 | 4,874,520 |
| 2024-04-22 | 4.450 | 4.540 | 4.310 | 4.420 | 4.277 | 4,664,166 |
| 2024-04-19 | 4.460 | 4.540 | 4.390 | 4.470 | 4.326 | 5,458,138 |
| 2024-04-18 | 4.540 | 4.600 | 4.410 | 4.480 | 4.335 | 6,685,972 |
| 2024-04-17 | 4.200 | 4.590 | 4.170 | 4.580 | 4.432 | 10,054,388 |
| 2024-04-16 | 4.690 | 4.700 | 4.110 | 4.160 | 4.026 | 11,287,880 |
| 2024-04-15 | 5.170 | 5.240 | 4.580 | 4.740 | 4.587 | 10,922,448 |
| 2024-04-12 | 5.220 | 5.350 | 5.210 | 5.250 | 5.081 | 3,879,500 |
| 2024-04-11 | 5.170 | 5.330 | 5.100 | 5.210 | 5.042 | 4,226,075 |
| 2024-04-10 | 5.420 | 5.420 | 5.180 | 5.210 | 5.042 | 4,958,055 |
| 2024-04-09 | 5.230 | 5.430 | 5.220 | 5.420 | 5.245 | 4,649,050 |
| 2024-04-08 | 5.520 | 5.520 | 5.180 | 5.220 | 5.052 | 5,982,596 |
| 2024-04-03 | 5.530 | 5.550 | 5.420 | 5.520 | 5.342 | 3,999,880 |
| 2024-04-02 | 5.500 | 5.570 | 5.430 | 5.540 | 5.361 | 4,795,200 |
| 2024-04-01 | 5.370 | 5.480 | 5.350 | 5.480 | 5.303 | 4,680,960 |
| 2024-03-29 | 5.220 | 5.330 | 5.170 | 5.330 | 5.158 | 3,158,038 |
| 2024-03-28 | 5.150 | 5.250 | 5.090 | 5.230 | 5.061 | 6,966,620 |
| 2024-03-27 | 5.300 | 5.320 | 5.130 | 5.130 | 4.964 | 4,021,151 |
| 2024-03-26 | 5.280 | 5.330 | 5.130 | 5.260 | 5.090 | 4,093,220 |
| 2024-03-25 | 5.380 | 5.440 | 5.260 | 5.260 | 5.090 | 4,281,211 |
| 2024-03-22 | 5.500 | 5.560 | 5.350 | 5.390 | 5.216 | 4,930,360 |
| 2024-03-21 | 5.520 | 5.590 | 5.420 | 5.520 | 5.342 | 4,358,590 |
| 2024-03-20 | 5.410 | 5.540 | 5.410 | 5.520 | 5.342 | 4,984,420 |
| 2024-03-19 | 5.380 | 5.480 | 5.360 | 5.410 | 5.235 | 4,647,830 |
| 2024-03-18 | 5.280 | 5.400 | 5.280 | 5.390 | 5.216 | 4,899,780 |
| 2024-03-15 | 5.190 | 5.270 | 5.150 | 5.260 | 5.090 | 4,190,591 |
| 2024-03-14 | 5.200 | 5.250 | 5.120 | 5.190 | 5.022 | 3,331,580 |
| 2024-03-13 | 5.230 | 5.300 | 5.150 | 5.220 | 5.052 | 4,470,460 |
| 2024-03-12 | 5.150 | 5.240 | 5.120 | 5.240 | 5.071 | 4,722,482 |
| 2024-03-11 | 5.030 | 5.150 | 4.990 | 5.140 | 4.974 | 4,200,526 |
| 2024-03-08 | 4.960 | 5.050 | 4.950 | 5.030 | 4.868 | 4,458,040 |
| 2024-03-07 | 4.950 | 5.090 | 4.930 | 4.950 | 4.790 | 6,172,480 |
| 2024-03-06 | 4.860 | 4.990 | 4.830 | 4.950 | 4.790 | 5,835,480 |
| 2024-03-05 | 5.000 | 5.000 | 4.830 | 4.870 | 4.713 | 5,529,900 |
| 2024-03-04 | 5.060 | 5.110 | 4.900 | 5.040 | 4.877 | 5,930,140 |
| 2024-03-01 | 4.980 | 5.100 | 4.900 | 5.070 | 4.906 | 6,554,780 |
| 2024-02-29 | 4.700 | 4.990 | 4.680 | 4.970 | 4.810 | 9,426,757 |
| 2024-02-28 | 5.340 | 5.580 | 4.760 | 4.770 | 4.616 | 15,003,360 |
| 2024-02-27 | 5.160 | 5.370 | 5.110 | 5.340 | 5.168 | 8,155,058 |
| 2024-02-26 | 4.990 | 5.370 | 4.960 | 5.160 | 4.993 | 12,700,590 |
| 2024-02-23 | 4.840 | 4.980 | 4.780 | 4.970 | 4.810 | 8,436,063 |
| 2024-02-22 | 4.600 | 4.830 | 4.600 | 4.830 | 4.674 | 8,042,679 |
| 2024-02-21 | 4.530 | 4.800 | 4.480 | 4.590 | 4.442 | 7,723,951 |
| 2024-02-20 | 4.490 | 4.570 | 4.360 | 4.530 | 4.384 | 7,025,736 |
| 2024-02-19 | 4.230 | 4.510 | 4.200 | 4.460 | 4.316 | 10,275,657 |
| 2024-02-08 | 3.880 | 4.180 | 3.600 | 4.170 | 4.035 | 13,249,372 |
| 2024-02-07 | 4.100 | 4.110 | 3.730 | 3.770 | 3.648 | 12,469,419 |
| 2024-02-06 | 4.050 | 4.290 | 3.770 | 4.080 | 3.948 | 13,245,643 |
| 2024-02-05 | 4.850 | 4.880 | 4.010 | 4.210 | 4.074 | 13,908,349 |
| 2024-02-02 | 5.230 | 5.370 | 4.750 | 4.960 | 4.800 | 9,255,286 |
| 2024-02-01 | 5.370 | 5.370 | 5.050 | 5.230 | 5.061 | 7,275,624 |
| 2024-01-31 | 5.790 | 5.790 | 5.330 | 5.380 | 5.206 | 8,303,910 |
| 2024-01-30 | 6.050 | 6.090 | 5.730 | 5.750 | 5.564 | 6,529,890 |
| 2024-01-29 | 6.390 | 6.480 | 6.050 | 6.050 | 5.855 | 7,209,520 |
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.