Xiamen Yanjan New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.660 | 5.680 | 5.510 | 5.620 | 5.522 | 7,090,896 |
| 2025-04-25 | 5.690 | 5.790 | 5.670 | 5.680 | 5.581 | 5,502,040 |
| 2025-04-24 | 5.650 | 5.770 | 5.600 | 5.690 | 5.591 | 6,757,000 |
| 2025-04-23 | 5.650 | 5.800 | 5.640 | 5.670 | 5.571 | 8,239,620 |
| 2025-04-22 | 5.670 | 5.720 | 5.580 | 5.630 | 5.532 | 7,159,600 |
| 2025-04-21 | 5.380 | 5.690 | 5.360 | 5.660 | 5.562 | 9,994,904 |
| 2025-04-18 | 5.490 | 5.520 | 5.340 | 5.430 | 5.336 | 5,569,400 |
| 2025-04-17 | 5.330 | 5.510 | 5.320 | 5.460 | 5.365 | 6,787,541 |
| 2025-04-16 | 5.500 | 5.550 | 5.270 | 5.370 | 5.277 | 6,940,460 |
| 2025-04-15 | 5.390 | 5.610 | 5.350 | 5.520 | 5.424 | 7,694,659 |
| 2025-04-14 | 5.320 | 5.480 | 5.320 | 5.410 | 5.316 | 7,180,620 |
| 2025-04-11 | 5.310 | 5.400 | 5.240 | 5.260 | 5.169 | 6,168,030 |
| 2025-04-10 | 5.140 | 5.480 | 5.090 | 5.330 | 5.237 | 12,443,907 |
| 2025-04-09 | 4.880 | 5.120 | 4.490 | 5.070 | 4.982 | 10,627,600 |
| 2025-04-08 | 5.000 | 5.180 | 4.940 | 5.020 | 4.933 | 9,375,660 |
| 2025-04-07 | 5.650 | 5.650 | 4.800 | 4.930 | 4.844 | 12,637,980 |
| 2025-04-03 | 5.920 | 6.030 | 5.820 | 5.890 | 5.788 | 6,685,260 |
| 2025-04-02 | 5.830 | 6.060 | 5.780 | 5.910 | 5.807 | 6,727,480 |
| 2025-04-01 | 5.780 | 6.010 | 5.780 | 5.840 | 5.738 | 7,186,020 |
| 2025-03-31 | 5.890 | 5.890 | 5.670 | 5.790 | 5.689 | 7,049,840 |
| 2025-03-28 | 6.050 | 6.080 | 5.910 | 5.920 | 5.817 | 5,151,520 |
| 2025-03-27 | 6.020 | 6.140 | 5.870 | 6.080 | 5.974 | 9,192,121 |
| 2025-03-26 | 5.820 | 6.090 | 5.810 | 6.020 | 5.915 | 7,177,767 |
| 2025-03-25 | 5.850 | 5.900 | 5.760 | 5.860 | 5.758 | 5,870,267 |
| 2025-03-24 | 6.110 | 6.130 | 5.730 | 5.870 | 5.768 | 8,289,240 |
| 2025-03-21 | 6.120 | 6.170 | 6.030 | 6.080 | 5.974 | 7,433,340 |
| 2025-03-20 | 6.180 | 6.210 | 6.120 | 6.140 | 6.033 | 6,744,310 |
| 2025-03-19 | 6.210 | 6.310 | 6.150 | 6.180 | 6.073 | 12,946,528 |
| 2025-03-18 | 6.400 | 6.430 | 6.210 | 6.210 | 6.102 | 20,154,209 |
| 2025-03-17 | 6.480 | 6.660 | 6.170 | 6.550 | 6.436 | 31,193,027 |
| 2025-03-14 | 6.210 | 6.510 | 6.120 | 6.420 | 6.308 | 17,116,179 |
| 2025-03-13 | 6.190 | 6.250 | 6.080 | 6.230 | 6.122 | 9,724,588 |
| 2025-03-12 | 6.350 | 6.410 | 6.190 | 6.210 | 6.102 | 10,784,220 |
| 2025-03-11 | 6.120 | 6.370 | 6.080 | 6.350 | 6.240 | 16,362,608 |
| 2025-03-10 | 6.050 | 6.480 | 6.040 | 6.140 | 6.033 | 17,128,069 |
| 2025-03-07 | 5.970 | 6.100 | 5.850 | 6.010 | 5.905 | 10,807,832 |
| 2025-03-06 | 6.050 | 6.130 | 5.880 | 5.910 | 5.807 | 12,197,185 |
| 2025-03-05 | 5.780 | 5.920 | 5.690 | 5.920 | 5.817 | 11,783,000 |
| 2025-03-04 | 5.670 | 5.770 | 5.650 | 5.770 | 5.670 | 5,832,700 |
| 2025-03-03 | 5.610 | 5.760 | 5.610 | 5.690 | 5.591 | 6,749,091 |
| 2025-02-28 | 5.710 | 5.760 | 5.580 | 5.600 | 5.503 | 5,001,062 |
| 2025-02-27 | 5.740 | 5.810 | 5.610 | 5.720 | 5.621 | 4,679,420 |
| 2025-02-26 | 5.650 | 5.740 | 5.650 | 5.700 | 5.601 | 4,773,520 |
| 2025-02-25 | 5.680 | 5.730 | 5.600 | 5.650 | 5.552 | 4,510,520 |
| 2025-02-24 | 5.640 | 5.740 | 5.570 | 5.720 | 5.621 | 5,050,088 |
| 2025-02-21 | 5.690 | 5.700 | 5.560 | 5.610 | 5.512 | 3,475,100 |
| 2025-02-20 | 5.600 | 5.680 | 5.580 | 5.670 | 5.571 | 3,593,473 |
| 2025-02-19 | 5.490 | 5.620 | 5.470 | 5.570 | 5.473 | 3,198,453 |
| 2025-02-18 | 5.650 | 5.700 | 5.480 | 5.510 | 5.414 | 4,427,160 |
| 2025-02-17 | 5.600 | 5.720 | 5.570 | 5.670 | 5.571 | 4,708,680 |
| 2025-02-14 | 5.570 | 5.630 | 5.550 | 5.600 | 5.503 | 3,659,080 |
| 2025-02-13 | 5.710 | 5.720 | 5.550 | 5.570 | 5.473 | 4,337,520 |
| 2025-02-12 | 5.690 | 5.710 | 5.610 | 5.670 | 5.571 | 3,188,860 |
| 2025-02-11 | 5.690 | 5.790 | 5.620 | 5.680 | 5.581 | 4,071,620 |
| 2025-02-10 | 5.600 | 5.690 | 5.570 | 5.680 | 5.581 | 3,758,440 |
| 2025-02-07 | 5.580 | 5.670 | 5.510 | 5.570 | 5.473 | 4,876,020 |
| 2025-02-06 | 5.540 | 5.590 | 5.430 | 5.580 | 5.483 | 3,867,480 |
| 2025-02-05 | 5.450 | 5.660 | 5.450 | 5.500 | 5.404 | 5,805,217 |
| 2025-01-27 | 5.400 | 5.560 | 5.400 | 5.420 | 5.326 | 4,978,800 |
| 2025-01-24 | 5.250 | 5.410 | 5.210 | 5.400 | 5.306 | 6,508,620 |
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.