Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	6.940	6.970	6.880	6.920	6.697	4,276,475
2023-11-01	6.860	6.970	6.860	6.940	6.716	3,818,005
2023-10-31	6.910	6.940	6.850	6.890	6.668	3,717,027
2023-10-30	6.760	6.960	6.730	6.880	6.658	6,143,640
2023-10-27	6.640	6.900	6.590	6.810	6.590	7,620,485
2023-10-26	6.560	6.710	6.520	6.610	6.397	3,111,202
2023-10-25	6.730	6.800	6.510	6.610	6.397	5,987,200
2023-10-24	6.430	6.730	6.310	6.730	6.513	7,058,360
2023-10-23	6.450	6.530	6.280	6.310	6.106	2,381,020
2023-10-20	6.500	6.600	6.460	6.480	6.271	2,329,304
2023-10-19	6.480	6.640	6.420	6.500	6.290	3,189,760
2023-10-18	6.810	6.810	6.510	6.510	6.300	3,843,192
2023-10-17	6.670	6.810	6.610	6.730	6.513	3,732,160
2023-10-16	6.610	6.750	6.580	6.680	6.464	3,850,680
2023-10-13	6.710	6.740	6.530	6.590	6.377	3,306,220
2023-10-12	6.720	6.750	6.630	6.740	6.522	2,780,800
2023-10-11	6.650	6.750	6.560	6.680	6.464	4,678,820
2023-10-10	6.570	6.690	6.550	6.620	6.406	4,555,360
2023-10-09	6.830	6.830	6.560	6.570	6.358	7,722,260
2023-09-28	6.710	6.890	6.700	6.830	6.610	6,825,520
2023-09-27	6.650	6.760	6.580	6.700	6.484	3,926,980
2023-09-26	6.770	6.780	6.600	6.620	6.406	4,983,579
2023-09-25	6.690	6.870	6.620	6.780	6.561	8,870,860
2023-09-22	6.940	7.110	6.520	6.830	6.610	12,555,316
2023-09-21	6.820	6.830	6.650	6.700	6.484	3,585,400
2023-09-20	6.750	6.860	6.700	6.810	6.590	4,120,140
2023-09-19	6.860	6.870	6.730	6.740	6.522	2,012,310
2023-09-18	6.680	6.880	6.620	6.860	6.639	3,438,822
2023-09-15	6.680	6.770	6.620	6.740	6.522	2,224,210
2023-09-14	6.680	6.740	6.620	6.680	6.464	2,946,960
2023-09-13	6.790	6.830	6.660	6.700	6.484	2,718,040
2023-09-12	6.770	6.850	6.690	6.730	6.513	2,354,330
2023-09-11	6.790	6.840	6.670	6.760	6.542	2,583,433
2023-09-08	6.740	6.800	6.690	6.700	6.484	2,182,538
2023-09-07	6.890	6.910	6.730	6.760	6.542	2,157,606
2023-09-06	6.900	6.930	6.830	6.860	6.639	2,535,526
2023-09-05	6.920	6.950	6.860	6.900	6.677	4,046,158
2023-09-04	6.800	6.930	6.780	6.910	6.687	5,437,255
2023-09-01	6.700	6.820	6.660	6.780	6.561	4,415,180
2023-08-31	6.730	6.750	6.620	6.680	6.464	2,672,420
2023-08-30	6.630	6.800	6.630	6.730	6.513	6,622,650
2023-08-29	6.410	6.640	6.400	6.630	6.416	6,132,567
2023-08-28	6.550	6.570	6.320	6.400	6.193	5,509,693
2023-08-25	6.280	6.400	6.190	6.240	6.039	3,067,380
2023-08-24	6.360	6.440	6.230	6.250	6.048	3,480,331
2023-08-23	6.610	6.610	6.350	6.360	6.155	4,245,369
2023-08-22	6.710	6.710	6.430	6.600	6.387	4,374,687
2023-08-21	6.690	6.720	6.610	6.670	6.455	3,230,058
2023-08-18	6.660	6.720	6.610	6.670	6.455	3,433,596
2023-08-17	6.600	6.670	6.490	6.670	6.455	3,402,963
2023-08-16	6.640	6.700	6.530	6.620	6.406	3,402,756
2023-08-15	6.510	6.670	6.510	6.650	6.435	2,972,613
2023-08-14	6.450	6.550	6.400	6.540	6.329	2,237,040
2023-08-11	6.550	6.590	6.460	6.460	6.251	1,618,000
2023-08-10	6.500	6.580	6.470	6.550	6.339	2,220,600
2023-08-09	6.550	6.570	6.450	6.490	6.281	1,794,220
2023-08-08	6.640	6.640	6.530	6.540	6.329	2,376,670
2023-08-07	6.610	6.680	6.570	6.620	6.406	3,297,630
2023-08-04	6.730	6.770	6.630	6.630	6.416	2,668,330
2023-08-03	6.790	6.820	6.690	6.730	6.513	2,754,210

← NewerPage 13 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.