Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.330	10.380	10.010	10.080	8.129	2,742,300
2022-02-09	10.400	10.420	10.240	10.380	8.371	2,245,890
2022-02-08	10.090	10.350	10.010	10.330	8.330	1,989,180
2022-02-07	10.180	10.380	10.000	10.130	8.169	2,335,500
2022-01-28	10.100	10.180	9.870	10.060	8.113	2,399,880
2022-01-27	10.050	10.180	9.750	9.820	7.919	2,800,740
2022-01-26	10.180	10.450	10.070	10.170	8.201	2,794,410
2022-01-25	11.040	11.270	10.110	10.110	8.153	5,136,660
2022-01-24	10.800	11.150	10.720	11.040	8.903	3,519,240
2022-01-21	11.340	11.430	10.910	10.960	8.838	4,541,880
2022-01-20	11.820	11.910	11.270	11.370	9.169	8,332,860
2022-01-19	11.580	12.070	11.570	12.030	9.701	9,512,438
2022-01-18	12.930	13.100	11.780	11.840	9.548	19,131,646
2022-01-17	12.760	14.460	12.550	13.610	10.976	26,000,498
2022-01-14	11.500	12.400	11.350	12.050	9.718	12,956,236
2022-01-13	11.300	11.500	11.250	11.330	9.137	2,944,170
2022-01-12	11.410	11.500	11.120	11.400	9.193	5,149,800
2022-01-11	11.300	11.700	11.170	11.390	9.185	7,178,880
2022-01-10	10.860	11.300	10.840	11.290	9.105	4,588,920
2022-01-07	11.130	11.190	10.810	10.840	8.742	2,623,380
2022-01-06	10.760	11.160	10.720	11.130	8.976	3,185,700
2022-01-05	11.040	11.170	10.760	10.870	8.766	3,254,820
2022-01-04	10.840	11.300	10.780	11.130	8.976	3,531,420
2021-12-31	10.990	11.100	10.820	10.840	8.742	2,746,680
2021-12-30	10.880	11.300	10.780	11.020	8.887	3,638,678
2021-12-29	10.650	10.960	10.520	10.880	8.774	2,558,400
2021-12-28	10.800	10.820	10.600	10.660	8.597	1,608,510
2021-12-27	10.380	10.950	10.380	10.710	8.637	2,047,530
2021-12-24	10.650	10.670	10.380	10.380	8.371	1,942,110
2021-12-23	10.680	10.720	10.500	10.610	8.556	2,399,400
2021-12-22	11.090	11.140	10.840	10.910	8.798	2,085,270
2021-12-21	10.850	11.140	10.780	11.090	8.943	2,933,670
2021-12-20	10.990	11.100	10.780	10.790	8.701	2,637,210
2021-12-17	10.950	11.150	10.780	11.010	8.879	3,729,240
2021-12-16	10.910	11.060	10.850	10.900	8.790	3,485,220
2021-12-15	10.680	11.450	10.630	11.060	8.919	7,237,291
2021-12-14	10.330	10.520	10.290	10.490	8.460	1,549,921
2021-12-13	10.450	10.500	10.290	10.370	8.363	1,535,520
2021-12-10	10.420	10.530	10.350	10.470	8.443	1,564,441
2021-12-09	10.350	10.590	10.280	10.410	8.395	2,127,403
2021-12-08	10.230	10.390	10.140	10.300	8.306	1,404,090
2021-12-07	10.450	10.550	10.160	10.230	8.250	3,201,082
2021-12-06	10.790	10.850	10.430	10.430	8.411	3,060,810
2021-12-03	10.810	10.930	10.700	10.780	8.693	2,884,401
2021-12-02	11.040	11.150	10.770	10.810	8.718	3,501,945
2021-12-01	11.170	11.180	10.900	11.050	8.911	4,276,549
2021-11-30	11.350	11.430	11.060	11.220	9.048	7,140,938
2021-11-29	11.000	11.480	10.710	11.450	9.234	10,792,890
2021-11-26	10.690	11.340	10.380	11.050	8.911	9,681,037
2021-11-25	10.530	10.630	10.360	10.560	8.516	2,137,432
2021-11-24	10.270	10.620	10.150	10.540	8.500	3,410,910
2021-11-23	10.280	10.350	10.170	10.280	8.290	1,920,660
2021-11-22	10.400	10.460	10.200	10.280	8.290	1,828,590
2021-11-19	10.430	10.530	10.280	10.400	8.387	1,735,020
2021-11-18	10.440	10.790	10.410	10.500	8.468	2,457,750
2021-11-17	10.320	10.520	10.310	10.470	8.443	1,737,180
2021-11-16	10.520	10.520	10.350	10.390	8.379	1,360,770
2021-11-15	10.270	10.480	10.230	10.450	8.427	1,965,780
2021-11-12	10.300	10.300	10.070	10.280	8.290	1,345,080
2021-11-11	10.390	10.450	10.180	10.230	8.250	2,291,280

← NewerPage 20 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.