Xiamen Yanjan New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.500 | 8.680 | 8.050 | 8.630 | 8.630 | 9,254,339 |
| 2026-10-22 | 8.990 | 9.150 | 8.680 | 8.720 | 8.720 | 4,664,899 |
| 2026-10-21 | 9.230 | 9.390 | 8.980 | 9.000 | 9.000 | 3,672,510 |
| 2026-10-20 | 9.080 | 9.240 | 8.970 | 9.230 | 9.230 | 5,323,600 |
| 2026-10-19 | 9.140 | 9.280 | 8.710 | 9.050 | 9.050 | 5,994,060 |
| 2026-10-16 | 9.270 | 9.480 | 9.150 | 9.240 | 9.240 | 6,639,100 |
| 2026-10-15 | 9.450 | 9.590 | 9.030 | 9.100 | 9.100 | 6,605,540 |
| 2026-10-14 | 9.950 | 10.000 | 9.650 | 9.710 | 9.710 | 4,590,098 |
| 2026-10-13 | 9.730 | 10.090 | 9.450 | 9.960 | 9.960 | 5,713,700 |
| 2026-10-12 | 10.050 | 10.200 | 9.800 | 9.910 | 9.910 | 4,589,780 |
| 2026-10-09 | 10.110 | 10.110 | 9.480 | 10.080 | 10.080 | 7,023,040 |
| 2026-10-08 | 10.260 | 10.490 | 10.020 | 10.090 | 10.090 | 5,416,300 |
| 2026-09-30 | 10.500 | 10.590 | 10.250 | 10.260 | 10.260 | 4,744,000 |
| 2026-09-29 | 10.120 | 10.590 | 10.090 | 10.410 | 10.410 | 6,181,000 |
| 2026-09-28 | 10.650 | 10.650 | 10.100 | 10.120 | 10.120 | 5,676,210 |
Page 1 of 1 · 15 trading days
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.