Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	9.750	9.750	9.410	9.560	7.710	2,887,704
2022-08-04	9.650	9.800	9.530	9.740	7.855	2,051,574
2022-08-03	9.780	10.080	9.550	9.650	7.782	3,766,830
2022-08-02	10.090	10.200	9.430	9.690	7.814	6,067,766
2022-08-01	10.370	10.450	10.100	10.200	8.226	7,161,656
2022-07-29	9.630	10.500	9.500	10.260	8.274	12,343,503
2022-07-28	9.550	9.670	9.480	9.550	7.701	2,064,248
2022-07-27	9.590	9.680	9.430	9.520	7.677	3,863,198
2022-07-26	9.660	9.660	9.300	9.640	7.774	4,191,024
2022-07-25	9.490	9.730	9.410	9.660	7.790	2,931,787
2022-07-22	9.450	9.660	9.380	9.490	7.653	2,803,484
2022-07-21	9.370	9.500	9.350	9.390	7.572	1,956,478
2022-07-20	9.570	9.590	9.370	9.390	7.572	2,267,818
2022-07-19	9.680	9.680	9.280	9.500	7.661	4,299,148
2022-07-18	9.100	9.970	9.070	9.430	7.605	10,584,434
2022-07-15	9.100	9.160	8.700	8.710	7.024	2,546,280
2022-07-14	9.210	9.290	9.100	9.140	7.371	1,853,842
2022-07-13	9.070	9.260	8.910	9.210	7.427	2,066,520
2022-07-12	9.300	9.300	8.980	8.980	7.242	2,333,820
2022-07-11	9.500	9.560	9.260	9.300	7.500	2,180,220
2022-07-08	9.260	9.600	9.210	9.520	7.677	3,755,115
2022-07-07	9.450	9.590	9.250	9.260	7.468	3,193,455
2022-07-06	9.850	9.850	9.280	9.430	7.605	5,801,648
2022-07-05	9.240	9.800	9.100	9.610	7.750	7,228,950
2022-07-04	9.110	9.200	9.050	9.130	7.363	1,845,630
2022-07-01	9.200	9.270	9.060	9.250	7.459	2,302,080
2022-06-30	9.110	9.230	9.020	9.160	7.387	2,675,498
2022-06-29	9.130	9.200	8.970	9.010	7.266	2,754,900
2022-06-28	8.920	9.200	8.850	9.130	7.363	4,335,568
2022-06-27	8.810	8.940	8.700	8.900	7.177	2,687,788
2022-06-24	8.930	8.970	8.750	8.750	7.056	4,356,600
2022-06-23	8.940	9.220	8.810	8.880	7.161	6,797,191
2022-06-22	8.730	8.780	8.610	8.750	7.056	1,674,068
2022-06-21	8.780	8.810	8.620	8.670	6.992	1,495,890
2022-06-20	8.530	8.790	8.530	8.700	7.016	1,857,630
2022-06-17	8.700	8.850	8.510	8.590	6.927	1,747,020
2022-06-16	8.630	8.770	8.610	8.690	7.008	1,364,520
2022-06-15	8.780	8.940	8.630	8.630	6.960	1,979,130
2022-06-14	8.610	8.700	8.360	8.670	6.992	1,844,010
2022-06-13	8.600	8.810	8.560	8.650	6.976	1,314,030
2022-06-10	8.600	8.830	8.570	8.760	7.064	1,607,318
2022-06-09	8.780	8.800	8.580	8.720	7.032	1,569,060
2022-06-08	8.840	9.000	8.670	8.790	7.089	1,416,120
2022-06-07	8.950	9.030	8.800	8.890	7.169	1,706,070
2022-06-06	8.720	8.950	8.610	8.950	7.218	1,826,490
2022-06-02	8.780	8.870	8.600	8.810	7.105	1,745,160
2022-06-01	8.740	9.040	8.680	8.780	7.081	2,514,060
2022-05-31	8.650	8.780	8.600	8.740	7.048	2,241,240
2022-05-30	8.640	8.790	8.530	8.650	6.976	2,280,330
2022-05-27	8.680	8.680	8.480	8.600	6.935	1,254,780
2022-05-26	8.550	8.640	8.370	8.610	6.943	1,925,460
2022-05-25	8.520	8.640	8.360	8.520	6.871	1,944,360
2022-05-24	8.770	8.960	8.320	8.360	6.742	3,173,100
2022-05-23	8.650	8.800	8.590	8.770	7.072	2,523,540
2022-05-20	8.640	8.780	8.520	8.640	6.968	1,486,140
2022-05-19	8.490	8.740	8.440	8.620	6.951	1,491,180
2022-05-18	8.430	8.750	8.430	8.570	6.911	2,072,160
2022-05-17	8.440	8.630	8.380	8.470	6.830	2,185,800
2022-05-16	8.630	8.650	8.450	8.510	6.863	1,696,380
2022-05-13	8.550	8.680	8.380	8.630	6.960	2,001,660

← NewerPage 18 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.