Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	18.600	21.880	18.090	20.900	20.715	59,559,501
2026-01-20	19.040	21.000	18.680	19.400	19.228	63,843,959
2026-01-19	17.770	17.780	14.090	17.780	17.622	76,714,784
2026-01-16	14.820	14.820	14.820	14.820	14.689	0
2026-01-15	14.820	14.820	14.820	14.820	14.689	0
2026-01-14	14.820	14.820	14.820	14.820	14.689	0
2026-01-13	14.820	14.820	14.820	14.820	14.689	0
2026-01-12	14.820	14.820	14.820	14.820	14.689	0
2026-01-09	14.820	14.820	14.820	14.820	14.689	0
2026-01-08	14.820	14.820	14.820	14.820	14.689	0
2026-01-07	14.820	14.820	14.820	14.820	14.689	0
2026-01-06	14.820	14.820	14.820	14.820	14.689	0
2026-01-05	14.820	14.820	14.820	14.820	14.689	0
2025-12-31	13.250	14.900	13.140	14.820	14.689	31,459,984
2025-12-30	13.120	13.690	12.970	13.270	13.152	17,976,563
2025-12-29	12.870	13.350	12.460	13.180	13.063	16,910,524
2025-12-26	12.960	13.640	12.770	12.970	12.855	20,665,300
2025-12-25	13.730	13.850	12.830	12.890	12.776	20,183,389
2025-12-24	12.420	13.490	12.200	13.390	13.271	27,425,278
2025-12-23	12.300	12.500	11.930	12.390	12.280	14,326,840
2025-12-22	11.720	12.570	11.720	12.420	12.310	18,869,160
2025-12-19	11.510	11.940	10.940	11.700	11.596	23,398,349
2025-12-18	11.890	11.950	11.470	11.510	11.408	13,511,270
2025-12-17	12.330	12.380	11.930	11.960	11.854	13,678,220
2025-12-16	12.400	12.780	12.180	12.230	12.122	14,745,867
2025-12-15	11.930	12.950	11.790	12.520	12.409	21,861,634
2025-12-12	11.070	11.980	10.980	11.880	11.775	18,189,462
2025-12-11	11.360	11.410	11.060	11.120	11.021	10,963,017
2025-12-10	11.700	11.950	11.250	11.360	11.259	14,863,957
2025-12-09	11.480	12.200	11.330	11.870	11.765	17,529,296
2025-12-08	11.700	11.880	11.430	11.510	11.408	13,909,720
2025-12-05	11.650	12.130	11.370	11.720	11.616	14,884,110
2025-12-04	11.640	11.890	11.370	11.550	11.448	14,728,195
2025-12-03	11.990	12.180	11.720	11.890	11.785	16,894,976
2025-12-02	11.630	12.250	11.460	12.230	12.122	20,251,440
2025-12-01	11.860	11.920	11.400	11.720	11.616	19,719,478
2025-11-28	11.010	12.000	10.860	11.970	11.864	26,550,615
2025-11-27	10.460	11.330	10.460	11.250	11.150	27,335,609
2025-11-26	10.300	10.800	10.200	10.580	10.486	19,534,380
2025-11-25	10.450	10.450	10.070	10.270	10.179	12,452,620
2025-11-24	10.020	10.460	9.710	10.290	10.199	22,214,430
2025-11-21	10.350	10.560	9.700	9.810	9.723	20,623,740
2025-11-20	10.360	10.680	10.070	10.310	10.219	21,937,569
2025-11-19	10.470	10.660	10.150	10.390	10.298	27,768,810
2025-11-18	10.220	11.050	9.850	10.890	10.793	39,974,579
2025-11-17	9.480	10.840	9.460	10.600	10.506	40,361,041
2025-11-14	9.760	9.880	9.560	9.600	9.515	13,004,258
2025-11-13	9.900	9.980	9.480	9.700	9.614	23,591,369
2025-11-12	8.900	10.380	8.840	9.970	9.882	32,820,707
2025-11-11	9.070	9.100	8.800	8.890	8.811	7,162,970
2025-11-10	9.120	9.140	8.760	9.140	9.059	13,423,080
2025-11-07	8.920	9.310	8.880	9.150	9.069	12,243,690
2025-11-06	8.950	9.150	8.860	8.940	8.861	10,357,920
2025-11-05	8.840	9.050	8.840	8.950	8.871	7,685,644
2025-11-04	9.030	9.150	8.780	8.940	8.861	10,846,100
2025-11-03	8.770	9.160	8.680	9.070	8.990	14,396,667
2025-10-31	8.810	8.940	8.680	8.700	8.623	7,451,240
2025-10-30	8.660	8.920	8.600	8.800	8.722	10,907,080
2025-10-29	8.650	8.740	8.420	8.660	8.583	10,749,930
2025-10-28	8.950	8.950	8.630	8.710	8.633	12,058,482

← NewerPage 4 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.