Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.680	9.080	8.530	8.810	8.732	21,588,000
2025-10-24	8.840	8.850	8.370	8.460	8.385	16,837,600
2025-10-23	8.400	8.610	7.770	8.580	8.504	17,549,260
2025-10-22	8.450	8.520	8.220	8.470	8.395	9,489,560
2025-10-21	8.210	8.490	8.070	8.480	8.405	12,036,919
2025-10-20	8.290	8.450	8.100	8.160	8.088	11,791,280
2025-10-17	8.100	8.350	7.990	8.180	8.108	16,165,670
2025-10-16	8.590	8.630	7.980	8.070	7.998	20,648,130
2025-10-15	8.640	8.890	8.510	8.610	8.534	14,436,034
2025-10-14	9.270	9.270	8.550	8.640	8.563	17,631,289
2025-10-13	9.000	9.520	8.810	9.160	9.079	23,798,760
2025-10-10	9.200	9.750	9.200	9.510	9.426	17,687,910
2025-10-09	9.410	9.950	9.200	9.320	9.237	24,158,650
2025-09-30	8.690	9.210	8.550	9.100	9.019	20,609,790
2025-09-29	8.190	8.750	8.050	8.540	8.464	18,471,280
2025-09-26	8.190	8.450	7.880	8.230	8.127	17,941,520
2025-09-25	8.320	8.320	8.020	8.180	8.078	8,022,240
2025-09-24	8.400	8.420	8.050	8.210	8.108	8,755,840
2025-09-23	8.260	8.410	8.000	8.220	8.117	12,244,080
2025-09-22	8.710	8.720	8.320	8.390	8.285	12,382,420
2025-09-19	9.020	9.250	8.510	8.600	8.493	15,870,604
2025-09-18	9.070	9.100	8.730	8.830	8.720	19,923,883
2025-09-17	8.900	9.220	8.750	9.070	8.957	23,985,160
2025-09-16	8.440	9.130	8.370	9.050	8.937	27,877,030
2025-09-15	8.500	8.710	8.370	8.410	8.305	16,856,549
2025-09-12	8.510	8.750	8.360	8.540	8.433	27,595,274
2025-09-11	8.500	8.880	8.150	8.610	8.503	41,204,309
2025-09-10	7.860	8.500	7.850	8.060	7.959	50,610,355
2025-09-09	7.190	7.660	7.190	7.500	7.406	33,329,533
2025-09-08	6.880	7.240	6.790	7.150	7.061	15,365,176
2025-09-05	6.690	6.810	6.550	6.780	6.695	7,447,953
2025-09-04	6.550	6.810	6.510	6.700	6.616	10,340,336
2025-09-03	6.660	6.690	6.460	6.490	6.409	5,946,750
2025-09-02	6.620	6.730	6.460	6.660	6.577	8,010,096
2025-09-01	6.560	6.750	6.510	6.640	6.557	9,132,250
2025-08-29	6.680	6.740	6.590	6.600	6.518	7,483,475
2025-08-28	6.730	6.840	6.360	6.720	6.636	13,862,685
2025-08-27	7.110	7.110	6.720	6.730	6.646	13,980,630
2025-08-26	7.010	7.170	6.950	7.120	7.031	8,867,051
2025-08-25	7.070	7.110	6.970	7.020	6.932	10,190,540
2025-08-22	7.150	7.180	7.000	7.070	6.982	9,028,787
2025-08-21	7.160	7.220	7.090	7.140	7.051	9,168,250
2025-08-20	7.150	7.160	7.040	7.150	7.061	8,784,000
2025-08-19	6.900	7.220	6.810	7.180	7.090	15,894,561
2025-08-18	6.930	6.980	6.870	6.920	6.834	9,831,279
2025-08-15	6.840	6.950	6.840	6.860	6.774	8,767,520
2025-08-14	7.090	7.110	6.870	6.890	6.804	9,981,200
2025-08-13	7.200	7.250	7.060	7.070	6.982	10,581,710
2025-08-12	7.220	7.270	7.130	7.150	7.061	8,387,300
2025-08-11	7.160	7.250	7.130	7.230	7.140	11,713,330
2025-08-08	7.130	7.190	7.030	7.160	7.071	11,649,816
2025-08-07	7.250	7.300	7.080	7.110	7.021	15,414,601
2025-08-06	7.250	7.470	7.140	7.240	7.150	22,294,304
2025-08-05	7.050	7.360	7.030	7.120	7.031	20,806,463
2025-08-04	6.920	7.050	6.830	7.020	6.932	16,537,105
2025-08-01	6.890	7.040	6.790	6.960	6.873	24,070,599
2025-07-31	7.110	7.120	6.780	6.780	6.695	29,414,830
2025-07-30	7.290	7.400	6.930	7.210	7.120	40,589,074
2025-07-29	7.900	8.570	7.190	7.320	7.229	50,993,298
2025-07-28	7.030	7.440	6.980	7.270	7.179	20,932,942

← NewerPage 5 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.