Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	6.290	6.530	6.270	6.390	6.184	7,671,260
2024-01-25	6.180	6.330	6.050	6.310	6.106	8,288,610
2024-01-24	5.870	6.220	5.860	6.130	5.932	10,552,330
2024-01-23	6.180	6.190	5.810	5.900	5.710	10,361,200
2024-01-22	6.600	6.700	6.110	6.180	5.981	12,146,300
2024-01-19	6.770	6.950	6.660	6.680	6.464	11,375,604
2024-01-18	6.910	7.030	6.620	6.790	6.571	15,084,653
2024-01-17	6.950	7.080	6.860	6.970	6.745	15,220,685
2024-01-16	7.020	7.060	6.830	6.960	6.735	13,558,760
2024-01-15	6.830	7.110	6.690	7.110	6.880	20,539,007
2024-01-12	7.160	7.160	6.900	6.920	6.697	25,096,092
2024-01-11	7.200	7.290	7.010	7.210	6.977	32,305,333
2024-01-10	6.950	8.200	6.870	7.300	7.064	32,807,476
2024-01-09	6.870	7.010	6.870	6.950	6.726	3,732,860
2024-01-08	6.970	7.050	6.860	6.880	6.658	3,094,320
2024-01-05	7.050	7.080	6.930	6.960	6.735	3,443,300
2024-01-04	7.050	7.050	6.950	7.040	6.813	3,388,960
2024-01-03	7.000	7.020	6.920	6.980	6.755	3,919,350
2024-01-02	6.790	7.040	6.770	7.010	6.784	5,102,796
2023-12-29	6.700	6.780	6.650	6.770	6.551	2,926,170
2023-12-28	6.530	6.680	6.440	6.660	6.445	3,348,308
2023-12-27	6.570	6.600	6.460	6.530	6.319	2,694,750
2023-12-26	6.620	6.690	6.530	6.530	6.319	2,845,700
2023-12-25	6.730	6.800	6.570	6.620	6.406	4,020,400
2023-12-22	6.890	6.940	6.720	6.770	6.551	4,233,602
2023-12-21	6.800	6.930	6.640	6.910	6.687	4,556,140
2023-12-20	6.800	6.850	6.730	6.760	6.542	3,378,259
2023-12-19	6.800	6.840	6.660	6.760	6.542	3,423,900
2023-12-18	6.830	6.970	6.810	6.820	6.600	3,438,238
2023-12-15	6.850	6.910	6.810	6.900	6.677	3,205,640
2023-12-14	6.810	6.930	6.800	6.840	6.619	3,931,560
2023-12-13	6.770	6.830	6.740	6.770	6.551	3,232,178
2023-12-12	6.700	6.810	6.610	6.790	6.571	4,763,380
2023-12-11	6.610	6.820	6.610	6.700	6.484	6,221,158
2023-12-08	6.960	6.960	6.640	6.650	6.435	5,496,016
2023-12-07	7.040	7.110	6.930	6.940	6.716	3,096,000
2023-12-06	6.940	7.060	6.910	7.030	6.803	3,504,638
2023-12-05	7.020	7.050	6.920	6.920	6.697	4,190,640
2023-12-04	7.030	7.100	7.000	7.050	6.822	4,747,357
2023-12-01	6.980	7.060	6.910	7.060	6.832	4,200,391
2023-11-30	6.970	7.000	6.860	6.930	6.706	2,982,538
2023-11-29	7.040	7.050	6.930	6.960	6.735	2,725,209
2023-11-28	6.990	7.050	6.870	7.050	6.822	4,180,440
2023-11-27	6.970	7.040	6.870	6.920	6.697	3,557,647
2023-11-24	7.070	7.100	6.950	6.980	6.755	3,416,677
2023-11-23	7.020	7.080	6.950	7.070	6.842	3,362,260
2023-11-22	6.980	7.060	6.950	6.980	6.755	3,697,870
2023-11-21	7.070	7.100	6.970	7.010	6.784	3,499,178
2023-11-20	7.000	7.100	6.980	7.080	6.851	4,528,718
2023-11-17	6.940	7.020	6.930	7.010	6.784	2,076,550
2023-11-16	6.970	7.020	6.920	6.980	6.755	3,118,520
2023-11-15	7.030	7.030	6.960	6.970	6.745	2,644,000
2023-11-14	7.060	7.060	6.940	6.990	6.764	4,052,726
2023-11-13	6.930	7.070	6.890	7.050	6.822	4,850,736
2023-11-10	6.910	6.950	6.830	6.930	6.706	2,550,100
2023-11-09	6.950	6.990	6.870	6.900	6.677	3,051,180
2023-11-08	6.940	6.990	6.880	6.950	6.726	3,706,417
2023-11-07	6.950	6.950	6.790	6.900	6.677	4,010,020
2023-11-06	6.890	6.960	6.860	6.920	6.697	4,406,860
2023-11-03	6.920	6.950	6.810	6.840	6.619	4,170,818

← NewerPage 12 of 21 · 1,220 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.