Xiamen Yanjan New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 5.510 | 5.670 | 5.510 | 5.610 | 5.512 | 6,151,400 |
| 2024-10-30 | 5.560 | 5.640 | 5.440 | 5.520 | 5.424 | 6,162,024 |
| 2024-10-29 | 5.880 | 6.000 | 5.550 | 5.590 | 5.493 | 10,168,324 |
| 2024-10-28 | 5.570 | 5.780 | 5.480 | 5.740 | 5.640 | 9,863,248 |
| 2024-10-25 | 5.390 | 5.510 | 5.370 | 5.490 | 5.395 | 7,692,530 |
| 2024-10-24 | 5.520 | 5.530 | 5.350 | 5.370 | 5.277 | 8,260,831 |
| 2024-10-23 | 5.640 | 5.700 | 5.510 | 5.590 | 5.493 | 7,783,549 |
| 2024-10-22 | 5.500 | 5.820 | 5.440 | 5.650 | 5.552 | 10,551,620 |
| 2024-10-21 | 5.450 | 5.540 | 5.380 | 5.490 | 5.395 | 6,438,212 |
| 2024-10-18 | 5.420 | 5.520 | 5.330 | 5.450 | 5.355 | 6,444,978 |
| 2024-10-17 | 5.400 | 5.520 | 5.380 | 5.410 | 5.277 | 5,153,987 |
| 2024-10-16 | 5.260 | 5.410 | 5.260 | 5.380 | 5.247 | 4,404,397 |
| 2024-10-15 | 5.390 | 5.480 | 5.300 | 5.340 | 5.208 | 6,033,501 |
| 2024-10-14 | 5.310 | 5.430 | 5.230 | 5.390 | 5.257 | 6,879,920 |
| 2024-10-11 | 5.330 | 5.490 | 5.230 | 5.260 | 5.130 | 8,424,010 |
| 2024-10-10 | 5.280 | 5.520 | 5.250 | 5.330 | 5.199 | 7,744,495 |
| 2024-10-09 | 5.860 | 5.880 | 5.180 | 5.200 | 5.072 | 12,615,532 |
| 2024-10-08 | 6.630 | 6.630 | 5.610 | 6.100 | 5.950 | 18,655,961 |
| 2024-09-30 | 5.090 | 5.700 | 4.910 | 5.610 | 5.472 | 18,018,139 |
| 2024-09-27 | 4.910 | 5.030 | 4.720 | 4.960 | 4.838 | 8,193,355 |
| 2024-09-26 | 4.620 | 4.750 | 4.570 | 4.740 | 4.623 | 5,467,600 |
| 2024-09-25 | 4.610 | 4.690 | 4.580 | 4.620 | 4.506 | 6,432,010 |
| 2024-09-24 | 4.460 | 4.600 | 4.420 | 4.580 | 4.467 | 4,276,320 |
| 2024-09-23 | 4.420 | 4.480 | 4.370 | 4.470 | 4.360 | 3,475,278 |
| 2024-09-20 | 4.470 | 4.660 | 4.380 | 4.430 | 4.321 | 5,417,904 |
| 2024-09-19 | 4.290 | 4.490 | 4.290 | 4.480 | 4.370 | 5,250,812 |
| 2024-09-18 | 4.310 | 4.340 | 4.160 | 4.260 | 4.155 | 4,218,140 |
| 2024-09-13 | 4.410 | 4.450 | 4.300 | 4.320 | 4.213 | 2,609,000 |
| 2024-09-12 | 4.380 | 4.460 | 4.370 | 4.400 | 4.292 | 3,456,520 |
| 2024-09-11 | 4.420 | 4.450 | 4.360 | 4.390 | 4.282 | 2,566,630 |
| 2024-09-10 | 4.420 | 4.450 | 4.340 | 4.410 | 4.301 | 3,991,660 |
| 2024-09-09 | 4.340 | 4.440 | 4.270 | 4.410 | 4.301 | 4,786,480 |
| 2024-09-06 | 4.380 | 4.440 | 4.330 | 4.350 | 4.243 | 3,057,439 |
| 2024-09-05 | 4.330 | 4.430 | 4.330 | 4.410 | 4.301 | 2,503,719 |
| 2024-09-04 | 4.380 | 4.410 | 4.330 | 4.340 | 4.233 | 2,909,540 |
| 2024-09-03 | 4.490 | 4.490 | 4.380 | 4.400 | 4.292 | 3,439,430 |
| 2024-09-02 | 4.420 | 4.500 | 4.380 | 4.450 | 4.340 | 5,862,050 |
| 2024-08-30 | 4.390 | 4.480 | 4.330 | 4.420 | 4.311 | 7,947,640 |
| 2024-08-29 | 4.240 | 4.580 | 4.240 | 4.370 | 4.262 | 8,899,190 |
| 2024-08-28 | 4.090 | 4.270 | 4.060 | 4.240 | 4.135 | 3,864,220 |
| 2024-08-27 | 4.170 | 4.190 | 4.080 | 4.100 | 3.999 | 3,197,000 |
| 2024-08-26 | 3.990 | 4.180 | 3.990 | 4.150 | 4.048 | 2,760,360 |
| 2024-08-23 | 4.090 | 4.110 | 3.990 | 4.000 | 3.901 | 2,917,370 |
| 2024-08-22 | 4.140 | 4.200 | 4.070 | 4.080 | 3.979 | 2,085,920 |
| 2024-08-21 | 4.130 | 4.200 | 4.130 | 4.150 | 4.048 | 1,687,480 |
| 2024-08-20 | 4.280 | 4.300 | 4.130 | 4.160 | 4.057 | 2,705,140 |
| 2024-08-19 | 4.190 | 4.320 | 4.180 | 4.280 | 4.174 | 2,835,084 |
| 2024-08-16 | 4.340 | 4.360 | 4.210 | 4.230 | 4.126 | 3,044,644 |
| 2024-08-15 | 4.260 | 4.320 | 4.180 | 4.310 | 4.204 | 3,577,940 |
| 2024-08-14 | 4.240 | 4.280 | 4.230 | 4.260 | 4.155 | 1,810,940 |
| 2024-08-13 | 4.170 | 4.260 | 4.130 | 4.250 | 4.145 | 2,589,750 |
| 2024-08-12 | 4.230 | 4.240 | 4.150 | 4.190 | 4.087 | 1,927,300 |
| 2024-08-09 | 4.300 | 4.320 | 4.210 | 4.230 | 4.126 | 1,898,137 |
| 2024-08-08 | 4.240 | 4.280 | 4.180 | 4.260 | 4.155 | 2,211,390 |
| 2024-08-07 | 4.240 | 4.280 | 4.190 | 4.220 | 4.116 | 2,267,997 |
| 2024-08-06 | 4.130 | 4.240 | 4.130 | 4.240 | 4.135 | 2,767,420 |
| 2024-08-05 | 4.150 | 4.240 | 4.090 | 4.110 | 4.009 | 3,190,220 |
| 2024-08-02 | 4.250 | 4.270 | 4.180 | 4.190 | 4.087 | 2,906,120 |
| 2024-08-01 | 4.280 | 4.320 | 4.220 | 4.250 | 4.145 | 3,079,060 |
| 2024-07-31 | 4.110 | 4.250 | 4.060 | 4.240 | 4.135 | 3,119,580 |
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.