Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.110	20.840	19.670	20.260	20.080	18,861,171
2026-04-23	21.590	21.780	20.110	20.170	19.991	26,072,633
2026-04-22	21.410	21.950	21.040	21.800	21.607	18,202,260
2026-04-21	21.900	22.090	21.030	21.650	21.458	16,320,900
2026-04-20	22.000	23.000	21.530	21.890	21.696	25,801,255
2026-04-17	22.180	22.300	21.240	21.840	21.646	24,168,160
2026-04-16	21.750	22.450	21.330	22.320	22.122	23,895,913
2026-04-15	22.320	24.190	22.000	22.010	21.815	30,545,113
2026-04-14	22.580	23.230	21.510	22.390	22.192	33,018,950
2026-04-13	23.460	23.950	21.990	22.830	22.628	30,215,290
2026-04-10	23.800	24.330	20.500	23.450	23.242	45,803,751
2026-04-09	27.370	28.200	24.000	24.470	24.253	41,916,326
2026-04-08	28.000	28.500	26.810	27.330	27.088	29,649,000
2026-04-07	27.310	27.890	26.100	27.050	26.810	30,826,020
2026-04-03	27.070	28.720	25.400	27.350	27.108	37,318,020
2026-04-02	24.550	27.580	23.660	25.790	25.561	38,211,590
2026-04-01	23.810	25.000	23.380	24.120	23.906	23,708,200
2026-03-31	24.080	24.130	22.790	22.980	22.776	17,546,169
2026-03-30	24.180	24.680	23.500	24.140	23.926	20,414,560
2026-03-27	24.490	26.180	23.960	24.760	24.541	30,024,440
2026-03-26	27.810	27.850	24.270	24.650	24.431	37,333,350
2026-03-25	24.650	27.780	24.180	27.780	27.534	23,583,150
2026-03-24	22.430	23.300	21.160	23.150	22.945	20,882,230
2026-03-23	22.930	23.400	21.470	21.760	21.567	21,907,060
2026-03-20	25.980	26.680	23.500	23.570	23.361	30,266,770
2026-03-19	26.310	26.990	25.700	25.850	25.621	17,519,980
2026-03-18	25.840	28.180	25.330	27.320	27.078	27,622,580
2026-03-17	26.800	27.720	25.530	25.530	25.304	24,530,082
2026-03-16	26.460	26.580	24.600	25.860	25.631	26,119,080
2026-03-13	26.190	28.090	25.780	26.580	26.344	31,849,800
2026-03-12	28.000	28.980	26.030	26.710	26.473	30,082,190
2026-03-11	29.660	31.000	28.110	28.470	28.218	32,503,728
2026-03-10	28.580	30.670	27.860	29.600	29.338	37,279,858
2026-03-09	28.130	28.880	25.900	27.670	27.425	41,340,810
2026-03-06	27.740	30.660	26.300	30.260	29.992	49,981,388
2026-03-05	28.210	29.920	26.600	27.430	27.187	45,957,668
2026-03-04	26.930	27.330	24.910	26.330	26.097	35,557,547
2026-03-03	27.000	29.250	25.800	27.910	27.663	55,113,031
2026-03-02	21.870	25.600	20.890	24.510	24.293	48,415,124
2026-02-27	21.690	22.610	21.000	21.970	21.775	39,255,569
2026-02-26	20.760	23.440	19.820	22.300	22.102	59,633,120
2026-02-25	17.600	20.760	17.480	20.760	20.576	53,004,755
2026-02-24	16.900	18.660	16.760	17.300	17.147	34,088,360
2026-02-13	17.400	17.490	16.510	16.550	16.403	20,332,740
2026-02-12	17.770	18.220	17.000	17.370	17.216	40,037,000
2026-02-11	16.520	19.690	16.200	17.860	17.702	54,692,130
2026-02-10	15.900	16.750	15.550	16.750	16.602	24,937,440
2026-02-09	15.800	16.440	15.270	16.190	16.046	27,726,090
2026-02-06	15.170	16.180	15.020	15.550	15.412	22,841,547
2026-02-05	15.500	16.030	15.020	15.270	15.135	19,629,960
2026-02-04	16.400	16.800	15.470	15.620	15.482	24,687,800
2026-02-03	16.000	17.150	15.800	16.450	16.304	34,365,697
2026-02-02	18.000	18.090	15.520	15.810	15.670	41,829,507
2026-01-30	17.560	18.680	17.400	18.000	17.840	42,341,577
2026-01-29	16.140	18.900	15.680	18.360	18.197	57,840,432
2026-01-28	17.000	18.080	16.320	16.400	16.255	42,626,813
2026-01-27	17.900	18.340	16.800	17.490	17.335	40,401,395
2026-01-26	17.310	19.800	17.180	18.610	18.445	48,991,066
2026-01-23	18.510	19.450	18.010	18.220	18.058	46,706,324
2026-01-22	20.200	20.900	19.100	19.650	19.476	42,732,178

← NewerPage 3 of 5 · 241 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.