Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.850	7.880	7.740	7.860	6.339	2,464,152
2023-05-05	7.960	7.960	7.770	7.840	6.322	2,573,100
2023-05-04	7.820	8.030	7.790	7.930	6.395	4,029,630
2023-04-28	7.630	7.860	7.630	7.820	6.306	2,418,421
2023-04-27	7.620	7.740	7.560	7.650	6.169	2,588,760
2023-04-26	7.480	7.660	7.440	7.650	6.169	2,901,300
2023-04-25	7.620	7.700	7.380	7.470	6.024	3,322,980
2023-04-24	7.610	7.700	7.490	7.650	6.169	2,736,595
2023-04-21	7.760	7.780	7.550	7.590	6.121	3,258,570
2023-04-20	7.850	7.850	7.670	7.750	6.250	3,336,120
2023-04-19	7.940	7.940	7.800	7.810	6.298	3,150,979
2023-04-18	7.980	7.980	7.890	7.930	6.395	2,854,028
2023-04-17	7.990	8.030	7.910	7.970	6.427	2,379,120
2023-04-14	8.050	8.130	7.930	7.990	6.443	4,237,315
2023-04-13	8.160	8.170	8.000	8.050	6.492	3,460,140
2023-04-12	8.290	8.290	8.100	8.150	6.572	4,690,514
2023-04-11	8.290	8.320	8.160	8.320	6.710	2,162,940
2023-04-10	8.370	8.400	8.180	8.210	6.621	4,068,274
2023-04-07	8.250	8.350	8.230	8.310	6.701	2,056,620
2023-04-06	8.390	8.390	8.220	8.220	6.629	3,310,440
2023-04-04	8.620	8.630	8.370	8.390	6.766	3,823,202
2023-04-03	8.580	8.630	8.510	8.590	6.927	3,213,990
2023-03-31	8.490	8.580	8.460	8.580	6.919	2,530,590
2023-03-30	8.580	8.580	8.410	8.440	6.806	2,912,040
2023-03-29	8.660	8.690	8.510	8.540	6.887	2,415,240
2023-03-28	8.770	8.770	8.620	8.660	6.984	2,267,786
2023-03-27	8.820	8.830	8.640	8.720	7.032	3,002,791
2023-03-24	8.800	8.870	8.750	8.810	7.105	2,526,960
2023-03-23	8.810	8.840	8.750	8.810	7.105	2,649,787
2023-03-22	8.750	8.870	8.720	8.850	7.137	3,945,540
2023-03-21	8.540	8.770	8.500	8.750	7.056	3,342,333
2023-03-20	8.600	8.620	8.450	8.530	6.879	3,600,004
2023-03-17	8.660	8.710	8.560	8.630	6.960	3,577,860
2023-03-16	8.670	8.710	8.560	8.580	6.919	2,827,800
2023-03-15	8.650	8.740	8.580	8.710	7.024	3,144,900
2023-03-14	8.710	8.760	8.480	8.590	6.927	3,841,604
2023-03-13	8.830	8.840	8.620	8.690	7.008	4,045,632
2023-03-10	8.950	8.970	8.820	8.840	7.129	3,208,380
2023-03-09	8.950	8.990	8.840	8.980	7.242	3,004,140
2023-03-08	8.810	8.960	8.750	8.910	7.185	5,067,248
2023-03-07	8.940	9.010	8.830	8.840	7.129	5,881,096
2023-03-06	9.150	9.160	8.910	8.930	7.201	7,974,681
2023-03-03	9.230	9.260	9.080	9.130	7.363	5,975,040
2023-03-02	9.270	9.360	9.200	9.210	7.427	7,203,397
2023-03-01	9.290	9.320	9.180	9.280	7.484	8,477,127
2023-02-28	9.230	9.350	9.140	9.230	7.443	8,948,370
2023-02-27	9.700	9.700	9.170	9.170	7.395	12,546,934
2023-02-24	9.990	9.990	9.780	9.820	7.919	2,582,430
2023-02-23	10.000	10.140	9.890	9.940	8.016	2,505,458
2023-02-22	9.880	9.940	9.800	9.930	8.008	1,726,500
2023-02-21	9.960	10.010	9.830	9.900	7.984	2,140,800
2023-02-20	9.970	10.030	9.750	9.960	8.032	2,962,680
2023-02-17	9.910	10.100	9.880	9.980	8.048	2,658,630
2023-02-16	10.280	10.370	9.840	9.930	8.008	2,808,540
2023-02-15	10.280	10.310	10.170	10.290	8.298	1,854,660
2023-02-14	10.280	10.340	10.170	10.190	8.218	1,615,521
2023-02-13	10.100	10.260	10.020	10.250	8.266	2,371,680
2023-02-10	9.980	10.140	9.960	10.100	8.145	2,312,430
2023-02-09	9.900	10.060	9.900	10.010	8.072	2,494,410
2023-02-08	10.070	10.150	9.910	9.910	7.992	1,912,890

← NewerPage 15 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.