Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.010	10.100	9.900	10.060	8.113	2,194,620
2023-02-06	9.960	10.020	9.900	9.970	8.040	1,490,878
2023-02-03	10.020	10.060	9.860	10.010	8.072	2,325,058
2023-02-02	9.870	10.180	9.870	9.960	8.032	2,993,900
2023-02-01	9.740	9.930	9.650	9.900	7.984	2,821,020
2023-01-31	9.560	9.750	9.520	9.740	7.855	2,563,536
2023-01-30	9.680	9.680	9.460	9.570	7.718	2,627,040
2023-01-20	9.350	9.480	9.310	9.480	7.645	1,730,498
2023-01-19	9.400	9.400	9.230	9.330	7.524	1,381,020
2023-01-18	9.270	9.400	9.140	9.330	7.524	1,515,548
2023-01-17	9.450	9.450	9.180	9.240	7.451	1,767,600
2023-01-16	9.320	9.470	9.320	9.410	7.589	1,545,240
2023-01-13	9.410	9.410	9.270	9.350	7.540	1,690,087
2023-01-12	9.200	9.400	9.200	9.340	7.532	1,925,392
2023-01-11	9.350	9.440	9.170	9.310	7.508	1,979,940
2023-01-10	9.450	9.470	9.280	9.300	7.500	2,019,960
2023-01-09	9.490	9.530	9.370	9.480	7.645	2,153,497
2023-01-06	9.810	9.810	9.430	9.460	7.629	2,985,388
2023-01-05	9.850	9.940	9.570	9.730	7.847	4,542,358
2023-01-04	9.580	10.450	9.490	9.830	7.927	8,161,624
2023-01-03	9.150	9.420	9.140	9.390	7.572	2,667,450
2022-12-30	9.300	9.330	9.090	9.150	7.379	2,222,280
2022-12-29	9.130	9.330	9.020	9.240	7.451	2,983,116
2022-12-28	9.390	9.400	9.150	9.160	7.387	2,526,300
2022-12-27	9.650	9.680	9.170	9.470	7.637	3,948,930
2022-12-26	9.830	9.920	9.550	9.650	7.782	2,981,613
2022-12-23	9.950	10.120	9.710	9.750	7.863	3,476,100
2022-12-22	10.130	10.400	9.910	10.020	8.080	3,747,450
2022-12-21	10.060	10.250	9.850	10.130	8.169	3,533,280
2022-12-20	10.180	10.280	9.870	10.090	8.137	4,312,178
2022-12-19	10.800	11.060	10.240	10.290	8.298	6,237,368
2022-12-16	10.580	11.090	10.470	10.780	8.693	9,379,783
2022-12-15	10.680	10.940	10.380	10.460	8.435	9,040,628
2022-12-14	10.600	11.270	10.340	10.960	8.838	15,632,481
2022-12-13	10.160	11.230	9.980	10.730	8.653	14,258,786
2022-12-12	10.400	10.740	10.130	10.230	8.250	12,872,628
2022-12-09	9.890	10.010	9.650	9.940	8.016	5,472,240
2022-12-08	9.890	9.890	9.690	9.790	7.895	2,726,910
2022-12-07	9.820	9.930	9.670	9.880	7.968	3,145,560
2022-12-06	9.810	10.020	9.690	9.840	7.935	4,034,970
2022-12-05	9.930	10.020	9.670	9.810	7.911	3,609,552
2022-12-02	9.600	10.000	9.540	9.890	7.976	4,695,945
2022-12-01	9.400	9.680	9.390	9.610	7.750	3,035,880
2022-11-30	9.600	9.660	9.320	9.370	7.556	2,431,560
2022-11-29	9.350	9.590	9.250	9.550	7.701	2,689,152
2022-11-28	9.240	9.430	9.120	9.220	7.435	1,789,980
2022-11-25	9.450	9.500	9.310	9.340	7.532	1,780,680
2022-11-24	9.360	9.650	9.360	9.440	7.613	2,658,180
2022-11-23	9.570	9.600	9.180	9.320	7.516	2,928,240
2022-11-22	9.880	9.880	9.440	9.540	7.693	3,898,350
2022-11-21	9.740	10.310	9.710	9.790	7.895	6,596,574
2022-11-18	9.360	9.970	9.350	9.770	7.879	7,567,260
2022-11-17	9.310	9.430	9.230	9.350	7.540	2,268,180
2022-11-16	9.270	9.430	9.250	9.310	7.508	2,407,429
2022-11-15	9.180	9.340	9.170	9.290	7.492	2,896,921
2022-11-14	9.220	9.340	9.150	9.180	7.403	2,870,910
2022-11-11	9.300	9.320	9.190	9.270	7.476	4,308,000
2022-11-10	9.490	9.690	9.200	9.200	7.419	7,096,766
2022-11-09	9.060	9.170	8.940	9.170	7.395	2,405,112
2022-11-08	9.190	9.230	8.980	9.060	7.306	2,294,688

← NewerPage 16 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.