Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.050	9.240	8.930	9.190	7.411	3,732,518
2022-11-04	8.990	9.050	8.910	9.020	7.274	2,699,160
2022-11-03	8.820	8.990	8.780	8.980	7.242	2,322,360
2022-11-02	8.950	9.100	8.860	8.860	7.145	2,944,170
2022-11-01	8.830	8.950	8.660	8.900	7.177	2,302,500
2022-10-31	8.400	8.760	8.330	8.700	7.016	3,319,380
2022-10-28	8.920	8.920	8.380	8.410	6.782	3,435,180
2022-10-27	9.060	9.140	8.820	8.840	7.129	3,438,420
2022-10-26	8.800	9.050	8.800	9.010	7.266	3,867,960
2022-10-25	9.100	9.100	8.740	8.830	7.121	4,634,198
2022-10-24	9.310	9.470	9.000	9.140	7.371	4,101,720
2022-10-21	9.520	9.670	9.280	9.330	7.524	5,219,190
2022-10-20	9.680	9.960	9.530	9.650	7.782	6,044,498
2022-10-19	9.990	9.990	9.580	9.580	7.726	5,469,630
2022-10-18	10.100	10.310	9.910	9.970	8.040	6,933,931
2022-10-17	10.050	10.420	9.890	10.080	8.129	8,653,848
2022-10-14	10.320	10.940	10.030	10.200	8.226	12,491,580
2022-10-13	9.300	10.850	9.240	10.700	8.629	15,570,871
2022-10-12	8.480	10.130	8.360	10.130	8.169	1,896,300
2022-10-11	8.400	8.610	8.270	8.440	6.806	1,667,400
2022-10-10	8.800	8.800	8.430	8.500	6.855	1,463,520
2022-09-30	8.760	8.920	8.630	8.680	7.000	940,590
2022-09-29	8.970	9.150	8.750	8.800	7.097	1,470,972
2022-09-28	9.020	9.200	8.950	8.950	7.218	1,573,230
2022-09-27	8.700	9.070	8.700	9.070	7.314	1,250,400
2022-09-26	8.990	9.020	8.730	8.800	7.097	2,095,923
2022-09-23	9.460	9.500	9.010	9.080	7.322	2,032,710
2022-09-22	9.300	9.510	9.170	9.180	7.403	1,576,500
2022-09-21	9.210	9.370	9.050	9.330	7.524	1,588,290
2022-09-20	9.120	9.460	9.120	9.250	7.459	1,851,000
2022-09-19	9.240	9.240	9.010	9.090	7.330	2,282,978
2022-09-16	9.670	9.670	9.230	9.260	7.468	1,552,740
2022-09-15	9.910	9.960	9.430	9.590	7.734	3,241,525
2022-09-14	9.850	9.960	9.760	9.900	7.984	1,688,820
2022-09-13	10.050	10.140	9.940	9.990	8.056	1,704,990
2022-09-09	10.220	10.220	9.980	10.050	8.105	1,369,470
2022-09-08	10.270	10.560	10.040	10.110	8.153	1,624,977
2022-09-07	10.330	10.460	10.110	10.270	8.282	1,691,580
2022-09-06	10.630	10.680	10.230	10.310	8.314	2,410,860
2022-09-05	10.650	10.800	10.330	10.420	8.403	3,125,400
2022-09-02	10.000	10.690	9.930	10.650	8.589	4,510,532
2022-09-01	9.980	10.120	9.830	9.940	8.016	2,264,415
2022-08-31	10.610	10.610	9.760	9.830	7.927	3,866,775
2022-08-30	10.580	10.770	10.330	10.400	8.387	2,830,545
2022-08-29	10.540	10.600	10.070	10.590	8.540	2,485,170
2022-08-26	10.490	10.750	10.260	10.330	8.330	2,737,770
2022-08-25	10.680	10.850	10.390	10.540	8.500	3,358,020
2022-08-24	10.930	11.000	10.610	10.690	8.621	3,682,440
2022-08-23	10.910	11.050	10.810	10.990	8.863	2,902,410
2022-08-22	10.880	11.160	10.820	10.920	8.806	3,598,560
2022-08-19	11.090	11.370	10.830	10.870	8.766	4,274,250
2022-08-18	11.530	11.570	11.010	11.120	8.968	4,996,904
2022-08-17	11.830	11.980	11.350	11.430	9.218	7,202,940
2022-08-16	11.730	12.320	11.650	11.800	9.516	6,303,150
2022-08-15	11.700	12.090	11.370	11.820	9.532	9,975,810
2022-08-12	11.180	12.130	11.180	11.700	9.435	12,131,785
2022-08-11	11.220	11.230	10.910	11.120	8.968	7,108,074
2022-08-10	10.880	11.210	10.740	11.060	8.919	9,169,305
2022-08-09	9.800	11.280	9.800	10.920	8.806	15,734,017
2022-08-08	9.550	9.950	9.450	9.800	7.903	2,181,600

← NewerPage 17 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.