Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.790	6.860	6.760	6.790	6.571	2,476,200
2023-08-01	6.910	6.930	6.810	6.830	6.610	3,022,900
2023-07-31	6.890	6.970	6.860	6.930	6.706	4,601,650
2023-07-28	6.780	6.980	6.740	6.930	6.706	4,915,712
2023-07-27	6.810	6.840	6.740	6.770	6.551	2,091,040
2023-07-26	6.800	6.850	6.790	6.820	6.600	2,557,690
2023-07-25	6.760	6.810	6.720	6.800	6.581	3,065,900
2023-07-24	6.730	6.750	6.650	6.730	6.513	1,807,419
2023-07-21	6.660	6.770	6.620	6.710	6.493	2,553,940
2023-07-20	6.750	6.750	6.650	6.660	6.445	1,792,580
2023-07-19	6.650	6.740	6.650	6.700	6.484	1,999,780
2023-07-18	6.630	6.700	6.590	6.670	6.455	2,224,720
2023-07-17	6.580	6.630	6.490	6.620	6.406	1,940,000
2023-07-14	6.620	6.630	6.550	6.620	6.406	1,653,256
2023-07-13	6.560	6.650	6.530	6.610	6.397	1,831,560
2023-07-12	6.670	6.700	6.540	6.560	6.348	1,907,600
2023-07-11	6.680	6.680	6.590	6.660	6.445	1,661,140
2023-07-10	6.650	6.720	6.610	6.620	6.406	1,773,920
2023-07-07	6.630	6.650	6.580	6.600	6.387	1,462,660
2023-07-06	6.620	6.690	6.580	6.610	6.397	1,348,409
2023-07-05	6.650	6.680	6.590	6.620	6.406	1,709,080
2023-07-04	6.660	6.730	6.600	6.650	6.435	2,215,820
2023-07-03	6.550	6.690	6.540	6.650	6.435	3,322,140
2023-06-30	6.480	6.570	6.430	6.550	6.339	3,448,980
2023-06-29	6.340	6.450	6.300	6.420	6.213	2,708,760
2023-06-28	6.350	6.380	6.250	6.340	6.135	1,826,440
2023-06-27	6.170	6.350	6.150	6.350	6.145	2,756,960
2023-06-26	6.180	6.220	6.100	6.190	5.990	2,406,211
2023-06-21	6.260	6.300	6.180	6.190	5.990	2,169,420
2023-06-20	6.410	6.410	6.250	6.250	6.048	3,222,460
2023-06-19	6.550	6.560	6.370	6.380	6.174	3,820,575
2023-06-16	6.610	6.630	6.530	6.540	6.329	2,122,168
2023-06-15	6.640	6.640	6.560	6.610	6.397	1,765,451
2023-06-14	6.680	6.710	6.590	6.630	6.416	2,870,591
2023-06-13	6.690	6.720	6.600	6.680	6.464	2,639,080
2023-06-12	7.900	8.030	7.720	7.980	6.435	3,261,830
2023-06-09	8.020	8.020	7.810	7.900	6.371	2,472,631
2023-06-08	8.010	8.070	7.970	7.990	6.443	2,618,670
2023-06-07	8.060	8.060	7.900	8.000	6.452	1,652,160
2023-06-06	8.110	8.110	7.920	7.920	6.387	2,185,620
2023-06-05	8.060	8.130	8.020	8.100	6.532	2,605,680
2023-06-02	8.040	8.100	8.010	8.060	6.500	2,545,860
2023-06-01	7.930	8.090	7.880	7.980	6.435	3,109,320
2023-05-31	7.920	8.020	7.900	7.900	6.371	2,202,540
2023-05-30	7.970	8.020	7.880	7.960	6.419	3,541,560
2023-05-29	8.110	8.130	7.930	7.960	6.419	2,520,361
2023-05-26	8.050	8.120	8.000	8.100	6.532	2,033,580
2023-05-25	8.080	8.090	7.960	8.060	6.500	2,373,900
2023-05-24	8.090	8.150	8.030	8.100	6.532	2,117,640
2023-05-23	8.100	8.160	8.070	8.090	6.524	2,260,411
2023-05-22	8.000	8.190	8.000	8.110	6.540	2,505,900
2023-05-19	7.990	8.150	7.900	8.050	6.492	2,568,840
2023-05-18	7.980	8.020	7.920	7.970	6.427	1,612,840
2023-05-17	7.800	7.980	7.800	7.980	6.435	2,224,200
2023-05-16	7.820	7.880	7.790	7.870	6.347	1,704,816
2023-05-15	7.820	7.910	7.720	7.860	6.339	2,373,218
2023-05-12	7.930	8.030	7.850	7.880	6.355	3,028,614
2023-05-11	7.920	7.950	7.810	7.930	6.395	1,985,850
2023-05-10	7.800	7.950	7.720	7.870	6.347	3,783,900
2023-05-09	7.860	7.950	7.760	7.760	6.258	2,662,380

← NewerPage 14 of 21 · 1,212 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.