Xiamen Yanjan New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.270 | 5.350 | 5.210 | 5.220 | 5.129 | 3,518,307 |
| 2025-01-22 | 5.290 | 5.290 | 5.120 | 5.190 | 5.100 | 2,867,620 |
| 2025-01-21 | 5.370 | 5.410 | 5.190 | 5.250 | 5.159 | 4,491,411 |
| 2025-01-20 | 5.180 | 5.360 | 5.130 | 5.320 | 5.227 | 4,922,580 |
| 2025-01-17 | 5.210 | 5.210 | 5.110 | 5.180 | 5.090 | 3,480,036 |
| 2025-01-16 | 5.220 | 5.270 | 5.150 | 5.220 | 5.129 | 4,638,770 |
| 2025-01-15 | 5.140 | 5.220 | 5.080 | 5.150 | 5.060 | 4,450,580 |
| 2025-01-14 | 4.900 | 5.130 | 4.900 | 5.130 | 5.041 | 5,059,400 |
| 2025-01-13 | 4.820 | 4.880 | 4.690 | 4.860 | 4.775 | 5,087,940 |
| 2025-01-10 | 5.050 | 5.080 | 4.840 | 4.850 | 4.766 | 4,528,260 |
| 2025-01-09 | 5.010 | 5.100 | 4.980 | 5.060 | 4.972 | 3,666,480 |
| 2025-01-08 | 5.060 | 5.110 | 4.870 | 5.040 | 4.952 | 5,161,520 |
| 2025-01-07 | 4.920 | 5.060 | 4.880 | 5.060 | 4.972 | 4,495,000 |
| 2025-01-06 | 4.930 | 5.000 | 4.630 | 4.880 | 4.795 | 5,206,160 |
| 2025-01-03 | 5.210 | 5.230 | 4.900 | 4.910 | 4.825 | 6,203,040 |
| 2025-01-02 | 5.180 | 5.360 | 5.110 | 5.150 | 5.060 | 5,233,730 |
| 2024-12-31 | 5.290 | 5.370 | 5.170 | 5.180 | 5.090 | 4,940,890 |
| 2024-12-30 | 5.330 | 5.400 | 5.150 | 5.290 | 5.198 | 5,921,900 |
| 2024-12-27 | 5.290 | 5.460 | 5.270 | 5.380 | 5.286 | 5,827,220 |
| 2024-12-26 | 5.230 | 5.370 | 5.230 | 5.270 | 5.178 | 4,809,160 |
| 2024-12-25 | 5.390 | 5.420 | 5.140 | 5.270 | 5.178 | 7,306,440 |
| 2024-12-24 | 5.400 | 5.550 | 5.290 | 5.430 | 5.336 | 6,435,268 |
| 2024-12-23 | 5.860 | 5.920 | 5.370 | 5.380 | 5.286 | 9,853,420 |
| 2024-12-20 | 5.800 | 5.960 | 5.780 | 5.900 | 5.797 | 5,458,500 |
| 2024-12-19 | 5.790 | 5.870 | 5.700 | 5.790 | 5.689 | 5,925,580 |
| 2024-12-18 | 5.920 | 6.000 | 5.670 | 5.860 | 5.758 | 7,880,320 |
| 2024-12-17 | 6.260 | 6.280 | 5.830 | 5.880 | 5.778 | 10,569,330 |
| 2024-12-16 | 6.220 | 6.390 | 6.210 | 6.270 | 6.161 | 8,712,230 |
| 2024-12-13 | 6.300 | 6.350 | 6.200 | 6.220 | 6.112 | 6,611,520 |
| 2024-12-12 | 6.210 | 6.330 | 6.180 | 6.330 | 6.220 | 11,823,170 |
| 2024-12-11 | 6.100 | 6.220 | 6.060 | 6.190 | 6.082 | 5,994,680 |
| 2024-12-10 | 6.300 | 6.370 | 6.090 | 6.110 | 6.004 | 7,298,200 |
| 2024-12-09 | 6.100 | 6.140 | 6.040 | 6.130 | 6.023 | 6,640,600 |
| 2024-12-06 | 6.080 | 6.130 | 6.020 | 6.100 | 5.994 | 7,319,389 |
| 2024-12-05 | 6.060 | 6.080 | 5.990 | 6.080 | 5.974 | 9,401,416 |
| 2024-12-04 | 6.200 | 6.230 | 6.010 | 6.080 | 5.974 | 14,273,064 |
| 2024-12-03 | 6.040 | 6.330 | 6.030 | 6.300 | 6.190 | 20,455,924 |
| 2024-12-02 | 5.920 | 6.060 | 5.890 | 6.040 | 5.935 | 11,511,260 |
| 2024-11-29 | 5.920 | 5.960 | 5.810 | 5.900 | 5.797 | 11,604,282 |
| 2024-11-28 | 5.730 | 5.950 | 5.730 | 5.900 | 5.797 | 10,977,466 |
| 2024-11-27 | 5.670 | 5.740 | 5.480 | 5.730 | 5.630 | 7,876,258 |
| 2024-11-26 | 5.690 | 5.810 | 5.670 | 5.720 | 5.621 | 7,738,201 |
| 2024-11-25 | 5.510 | 5.750 | 5.510 | 5.730 | 5.630 | 8,185,938 |
| 2024-11-22 | 5.850 | 5.910 | 5.520 | 5.540 | 5.444 | 13,659,590 |
| 2024-11-21 | 5.630 | 5.960 | 5.620 | 5.850 | 5.748 | 15,501,920 |
| 2024-11-20 | 5.540 | 5.670 | 5.510 | 5.650 | 5.552 | 9,257,183 |
| 2024-11-19 | 5.400 | 5.560 | 5.370 | 5.550 | 5.453 | 8,420,674 |
| 2024-11-18 | 5.700 | 5.720 | 5.350 | 5.390 | 5.296 | 15,463,127 |
| 2024-11-15 | 5.680 | 5.990 | 5.660 | 5.670 | 5.571 | 21,425,289 |
| 2024-11-14 | 6.070 | 6.510 | 5.780 | 5.820 | 5.719 | 29,274,365 |
| 2024-11-13 | 5.710 | 5.980 | 5.630 | 5.870 | 5.768 | 9,987,860 |
| 2024-11-12 | 5.770 | 5.920 | 5.690 | 5.760 | 5.660 | 8,245,670 |
| 2024-11-11 | 5.710 | 5.780 | 5.630 | 5.770 | 5.670 | 7,000,470 |
| 2024-11-08 | 5.880 | 5.930 | 5.710 | 5.720 | 5.621 | 7,281,248 |
| 2024-11-07 | 5.610 | 5.850 | 5.590 | 5.840 | 5.738 | 6,214,150 |
| 2024-11-06 | 5.580 | 5.720 | 5.550 | 5.650 | 5.552 | 6,733,800 |
| 2024-11-05 | 5.470 | 5.600 | 5.460 | 5.580 | 5.483 | 4,859,700 |
| 2024-11-04 | 5.360 | 5.510 | 5.310 | 5.470 | 5.375 | 5,117,200 |
| 2024-11-01 | 5.590 | 5.640 | 5.350 | 5.380 | 5.286 | 6,782,147 |
| 2024-10-31 | 5.510 | 5.670 | 5.510 | 5.610 | 5.512 | 6,151,400 |
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.