Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.340	8.680	8.340	8.510	6.863	2,341,368
2022-05-11	8.440	8.730	8.370	8.400	6.774	2,944,710
2022-05-10	8.320	8.410	8.250	8.380	6.758	1,425,660
2022-05-09	8.260	8.470	8.160	8.380	6.758	2,001,300
2022-05-06	8.240	8.420	8.040	8.260	6.661	2,561,700
2022-05-05	7.880	8.400	7.790	8.260	6.661	3,665,280
2022-04-29	7.410	8.000	7.410	7.880	6.355	3,704,220
2022-04-28	8.210	8.210	7.490	7.590	6.121	2,569,800
2022-04-27	7.720	7.940	7.300	7.910	6.379	4,466,730
2022-04-26	8.680	8.680	7.590	7.910	6.379	4,155,958
2022-04-25	8.980	9.180	8.000	8.130	6.556	5,170,740
2022-04-22	9.110	9.300	8.640	9.160	7.387	4,704,930
2022-04-21	9.710	9.710	8.780	8.920	7.193	3,927,240
2022-04-20	9.570	9.570	9.250	9.390	7.572	1,603,980
2022-04-19	9.450	9.590	9.320	9.440	7.613	1,527,540
2022-04-18	9.350	9.520	9.240	9.450	7.621	1,345,500
2022-04-15	9.600	9.610	9.240	9.310	7.508	2,223,000
2022-04-14	9.880	9.880	9.580	9.600	7.742	2,328,060
2022-04-13	9.990	10.010	9.490	9.590	7.734	4,075,080
2022-04-12	10.030	10.080	9.850	10.030	8.088	3,192,900
2022-04-11	10.260	10.260	9.810	9.910	7.992	3,961,080
2022-04-08	10.440	10.440	9.900	10.070	8.121	3,241,860
2022-04-07	10.590	10.650	10.210	10.290	8.298	2,728,920
2022-04-06	10.160	10.800	10.150	10.620	8.564	5,329,320
2022-04-01	10.120	10.340	9.960	10.160	8.193	2,643,360
2022-03-31	10.180	10.500	10.080	10.240	8.258	2,921,580
2022-03-30	10.620	10.630	10.160	10.290	8.298	3,332,760
2022-03-29	10.490	10.680	10.350	10.530	8.492	3,251,880
2022-03-28	10.540	10.630	10.240	10.420	8.403	3,075,900
2022-03-25	10.370	10.700	10.210	10.560	8.516	4,661,037
2022-03-24	10.560	10.700	10.250	10.310	8.314	4,575,240
2022-03-23	10.260	10.780	10.150	10.700	8.629	7,316,847
2022-03-22	10.300	10.320	9.980	10.110	8.153	2,553,900
2022-03-21	10.190	10.310	9.960	10.180	8.209	3,511,568
2022-03-18	9.750	10.490	9.690	10.260	8.274	6,843,180
2022-03-17	10.020	10.180	9.750	9.870	7.959	4,927,200
2022-03-16	10.280	10.290	9.250	9.900	7.984	6,546,960
2022-03-15	10.660	10.700	9.810	10.000	8.064	5,796,540
2022-03-14	10.660	11.050	10.540	10.650	8.589	6,655,329
2022-03-11	10.120	10.560	9.940	10.530	8.492	4,118,520
2022-03-10	10.180	10.490	10.130	10.280	8.290	3,997,530
2022-03-09	10.410	10.680	9.580	10.050	8.105	6,552,870
2022-03-08	11.020	11.180	10.340	10.550	8.508	9,552,300
2022-03-07	10.840	11.600	10.470	11.300	9.113	12,781,119
2022-03-04	10.700	11.680	10.510	10.750	8.669	12,172,899
2022-03-03	10.300	10.340	10.200	10.340	8.339	1,899,270
2022-03-02	10.180	10.300	10.090	10.280	8.290	1,449,660
2022-03-01	10.270	10.310	10.100	10.210	8.234	1,168,920
2022-02-28	10.070	10.240	9.980	10.220	8.242	2,282,041
2022-02-25	9.900	10.300	9.900	10.150	8.185	1,970,101
2022-02-24	10.130	10.290	9.800	9.950	8.024	3,645,120
2022-02-23	10.110	10.200	9.990	10.120	8.161	2,150,400
2022-02-22	10.220	10.280	9.950	10.040	8.097	2,770,440
2022-02-21	10.050	10.300	9.960	10.250	8.266	2,982,420
2022-02-18	9.900	10.100	9.760	10.050	8.105	3,509,228
2022-02-17	10.100	10.100	9.790	9.800	7.903	2,720,700
2022-02-16	9.850	10.060	9.850	10.020	8.080	1,952,880
2022-02-15	10.180	10.180	9.780	9.830	7.927	2,244,780
2022-02-14	9.750	10.090	9.650	9.970	8.040	2,441,520
2022-02-11	10.080	10.130	9.730	9.750	7.863	2,945,468

← NewerPage 19 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.