Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.310	9.700	9.310	9.610	9.570	9,546,980
2026-07-22	9.320	9.600	9.130	9.420	9.381	9,819,961
2026-07-21	9.380	9.490	8.410	9.420	9.381	19,536,756
2026-07-20	9.760	10.050	9.140	9.290	9.252	16,045,860
2026-07-17	10.390	10.590	9.620	9.710	9.670	18,253,094
2026-07-16	10.300	10.700	10.250	10.420	10.377	8,589,104
2026-07-15	10.550	10.820	10.360	10.490	10.447	7,413,911
2026-07-14	10.400	10.580	10.160	10.580	10.536	9,346,929
2026-07-13	11.120	11.300	10.350	10.390	10.347	10,410,572
2026-07-10	11.160	11.540	10.750	11.140	11.094	12,854,352
2026-07-09	10.790	10.940	10.420	10.810	10.766	7,719,900
2026-07-08	10.890	11.130	10.740	10.830	10.785	8,659,600
2026-07-07	11.240	11.580	10.840	10.920	10.875	9,815,500
2026-07-06	12.090	12.190	11.330	11.380	11.333	10,060,040
2026-07-03	12.050	12.240	11.820	12.000	11.951	10,387,880
2026-07-02	11.510	12.560	11.500	12.030	11.981	13,133,942
2026-07-01	11.460	12.040	11.250	11.730	11.682	9,928,360
2026-06-30	11.470	11.540	11.150	11.430	11.383	9,328,060
2026-06-29	11.450	11.590	11.120	11.420	11.373	12,180,150
2026-06-26	11.940	11.940	11.500	11.560	11.512	10,854,800
2026-06-25	12.430	12.430	11.920	12.050	12.000	8,626,542
2026-06-24	12.300	12.470	12.170	12.390	12.339	10,893,060
2026-06-23	12.320	12.780	12.210	12.350	12.299	11,089,880
2026-06-22	12.480	12.530	11.860	12.390	12.339	12,298,613
2026-06-18	12.350	12.650	12.040	12.540	12.488	12,311,235
2026-06-17	12.690	13.110	12.440	12.580	12.469	17,572,064
2026-06-16	12.690	12.750	12.270	12.620	12.508	10,387,920
2026-06-15	12.460	12.690	12.390	12.690	12.578	10,451,300
2026-06-12	12.150	12.600	11.980	12.400	12.290	12,956,002
2026-06-11	11.880	12.060	11.700	12.010	11.904	8,031,754
2026-06-10	12.090	12.100	11.600	11.940	11.834	10,532,000
2026-06-09	11.800	12.130	11.720	12.080	11.973	12,972,820
2026-06-08	12.250	12.370	11.440	11.630	11.527	20,665,172
2026-06-05	12.220	12.830	12.010	12.370	12.260	20,910,380
2026-06-04	11.780	12.590	11.780	12.080	11.973	18,847,266
2026-06-03	12.060	12.190	11.700	11.870	11.765	8,005,084
2026-06-02	12.400	12.400	11.580	12.070	11.963	10,070,420
2026-06-01	11.940	12.520	11.930	12.340	12.231	12,170,003
2026-05-29	12.770	12.930	11.980	12.090	11.983	10,857,270
2026-05-28	12.350	12.870	12.210	12.760	12.647	12,172,650
2026-05-27	12.620	12.750	12.200	12.270	12.161	12,542,880
2026-05-26	12.800	12.800	12.110	12.320	12.211	12,962,798
2026-05-25	13.050	13.300	12.640	12.740	12.627	17,282,198
2026-05-22	13.040	13.180	12.670	12.970	12.855	23,317,246
2026-05-21	14.070	14.350	12.460	12.480	12.369	42,511,944
2026-05-20	13.190	14.110	12.960	13.920	13.797	59,746,518
2026-05-19	15.020	15.020	15.020	15.020	14.887	2,138,700
2026-05-18	18.980	19.380	18.340	18.780	18.614	13,989,509
2026-05-15	19.850	19.850	18.730	18.970	18.802	18,442,855
2026-05-14	20.670	20.670	19.600	19.850	19.674	18,224,160
2026-05-13	20.880	21.200	20.600	20.680	20.497	18,685,960
2026-05-12	22.410	22.630	20.850	21.230	21.042	29,292,236
2026-05-11	22.900	23.070	22.300	22.550	22.350	17,416,590
2026-05-08	23.000	23.640	22.600	22.920	22.717	18,971,180
2026-05-07	23.220	24.230	22.780	23.350	23.143	28,355,510
2026-05-06	21.900	24.400	21.850	23.180	22.975	29,857,720
2026-04-30	21.780	22.080	21.180	21.730	21.537	13,928,451
2026-04-29	20.780	22.300	20.640	21.780	21.587	21,057,561
2026-04-28	21.610	21.880	20.850	21.030	20.844	20,526,400
2026-04-27	20.500	21.350	20.130	20.750	20.566	19,578,841

← NewerPage 2 of 21 · 1,219 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.