Xiamen Yanjan New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.930	7.110	6.910	7.030	6.942	8,064,896
2025-07-24	6.840	7.010	6.810	6.950	6.863	8,345,660
2025-07-23	6.840	6.900	6.760	6.790	6.705	5,582,759
2025-07-22	6.920	6.950	6.790	6.840	6.755	6,093,840
2025-07-21	6.850	6.950	6.810	6.900	6.814	5,306,990
2025-07-18	6.870	6.870	6.760	6.820	6.735	4,426,466
2025-07-17	6.940	6.960	6.770	6.830	6.745	6,515,750
2025-07-16	6.790	6.960	6.770	6.950	6.863	7,820,820
2025-07-15	6.820	6.920	6.660	6.760	6.676	7,607,470
2025-07-14	6.610	6.830	6.610	6.830	6.745	6,966,196
2025-07-11	6.720	6.720	6.570	6.640	6.557	5,562,680
2025-07-10	6.710	6.750	6.610	6.710	6.626	5,426,200
2025-07-09	6.780	6.780	6.660	6.710	6.626	5,945,873
2025-07-08	6.720	6.830	6.700	6.780	6.695	8,880,040
2025-07-07	6.600	6.770	6.530	6.750	6.666	8,472,760
2025-07-04	6.590	6.620	6.530	6.550	6.468	5,879,440
2025-07-03	6.570	6.610	6.530	6.590	6.508	3,950,200
2025-07-02	6.540	6.610	6.510	6.570	6.488	5,601,950
2025-07-01	6.470	6.570	6.450	6.560	6.478	7,109,850
2025-06-30	6.390	6.510	6.380	6.470	6.389	6,880,200
2025-06-27	6.410	6.440	6.360	6.390	6.310	5,202,480
2025-06-26	6.420	6.460	6.350	6.380	6.300	3,789,520
2025-06-25	6.390	6.470	6.310	6.410	6.330	5,156,886
2025-06-24	6.190	6.390	6.150	6.380	6.300	5,796,986
2025-06-23	5.960	6.170	5.960	6.160	6.083	6,376,070
2025-06-20	6.040	6.130	5.970	6.020	5.915	4,653,120
2025-06-19	6.180	6.220	6.010	6.030	5.925	4,913,520
2025-06-18	6.260	6.310	6.140	6.180	6.073	5,492,320
2025-06-17	6.380	6.440	6.240	6.300	6.190	5,931,050
2025-06-16	6.420	6.480	6.320	6.380	6.269	6,643,680
2025-06-13	6.590	6.600	6.320	6.340	6.230	10,368,170
2025-06-12	6.440	6.750	6.410	6.600	6.485	14,268,840
2025-06-11	6.480	6.510	6.410	6.440	6.328	5,482,180
2025-06-10	6.520	6.570	6.360	6.460	6.348	8,475,660
2025-06-09	6.440	6.510	6.420	6.480	6.367	6,053,350
2025-06-06	6.460	6.540	6.360	6.420	6.308	6,665,270
2025-06-05	6.600	6.650	6.430	6.460	6.348	14,937,010
2025-06-04	6.320	6.730	6.290	6.670	6.554	17,889,520
2025-06-03	6.130	6.340	6.130	6.320	6.210	5,910,930
2025-05-30	6.290	6.320	6.140	6.170	6.063	4,495,600
2025-05-29	6.250	6.330	6.200	6.270	6.161	6,185,430
2025-05-28	6.270	6.290	6.160	6.240	6.131	5,403,520
2025-05-27	6.190	6.280	6.110	6.280	6.171	7,471,240
2025-05-26	6.140	6.220	6.090	6.160	6.053	5,815,960
2025-05-23	6.230	6.260	6.100	6.120	6.014	7,172,620
2025-05-22	6.270	6.460	6.190	6.200	6.092	9,875,780
2025-05-21	6.370	6.470	6.300	6.300	6.190	11,154,700
2025-05-20	6.240	6.540	6.160	6.420	6.308	13,493,380
2025-05-19	6.290	6.300	6.110	6.230	6.122	10,899,152
2025-05-16	6.170	6.370	6.080	6.260	6.151	15,948,100
2025-05-15	6.050	6.210	5.980	6.150	6.043	9,091,252
2025-05-14	6.060	6.110	6.010	6.080	5.974	5,429,240
2025-05-13	6.130	6.130	6.030	6.050	5.945	5,850,180
2025-05-12	6.100	6.190	6.070	6.100	5.994	8,261,500
2025-05-09	6.060	6.150	6.030	6.060	5.955	6,068,620
2025-05-08	6.000	6.110	5.980	6.080	5.974	4,594,950
2025-05-07	6.000	6.080	5.930	6.030	5.925	8,069,200
2025-05-06	5.850	6.000	5.840	5.940	5.837	6,823,080
2025-04-30	5.820	5.900	5.770	5.820	5.719	6,135,520
2025-04-29	5.580	5.840	5.560	5.790	5.689	8,389,917

← NewerPage 6 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.