Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.240	18.680	18.210	18.570	12.668	3,785,230
2024-07-25	17.850	18.590	17.800	18.180	12.402	4,276,493
2024-07-24	18.050	18.170	17.720	17.900	12.211	3,487,960
2024-07-23	18.590	18.590	18.010	18.030	12.300	3,672,620
2024-07-22	18.640	18.720	18.420	18.550	12.654	3,186,988
2024-07-19	18.300	18.660	18.230	18.620	12.702	3,939,427
2024-07-18	18.240	18.400	17.950	18.330	12.504	3,178,477
2024-07-17	18.370	18.540	18.260	18.310	12.491	3,071,320
2024-07-16	18.200	18.430	18.060	18.290	12.477	3,403,208
2024-07-15	18.380	18.450	18.190	18.250	12.450	3,124,324
2024-07-12	18.280	18.620	18.280	18.470	12.600	3,938,480
2024-07-11	18.010	18.560	18.000	18.380	12.538	5,342,181
2024-07-10	17.490	18.070	17.300	17.640	12.033	4,441,192
2024-07-09	17.480	17.620	17.110	17.560	11.979	5,730,977
2024-07-08	18.000	18.040	17.420	17.490	11.931	4,133,178
2024-07-05	18.000	18.150	17.760	18.050	12.313	3,423,224
2024-07-04	18.600	18.800	18.050	18.140	12.275	4,134,873
2024-07-03	18.920	18.950	18.500	18.670	12.634	4,873,568
2024-07-02	19.610	19.610	18.840	18.910	12.796	6,567,792
2024-07-01	19.370	19.550	19.100	19.480	13.182	3,196,067
2024-06-28	19.580	19.780	19.330	19.350	13.094	3,591,112
2024-06-27	19.860	19.910	19.450	19.500	13.195	3,120,545
2024-06-26	19.320	19.930	19.160	19.930	13.486	3,750,320
2024-06-25	19.520	19.790	19.250	19.320	13.074	3,907,170
2024-06-24	20.070	20.200	19.510	19.510	13.202	4,742,638
2024-06-21	20.310	20.590	20.200	20.260	13.710	3,392,625
2024-06-20	20.800	20.850	20.330	20.330	13.757	4,296,335
2024-06-19	21.270	21.320	20.810	20.840	14.102	4,586,612
2024-06-18	21.340	21.550	21.170	21.270	14.393	3,412,017
2024-06-17	21.410	21.740	21.230	21.340	14.441	4,353,668
2024-06-14	21.400	21.610	21.120	21.570	14.596	3,562,900
2024-06-13	21.500	21.870	21.290	21.480	14.535	3,215,403
2024-06-12	21.430	21.590	21.340	21.440	14.508	3,118,108
2024-06-11	21.210	21.560	20.890	21.410	14.488	3,740,114
2024-06-07	21.570	21.750	21.180	21.250	14.380	4,065,320
2024-06-06	22.150	22.360	21.250	21.420	14.495	5,326,195
2024-06-05	22.400	22.650	22.200	22.200	15.022	3,061,492
2024-06-04	22.420	22.500	22.070	22.470	15.205	3,396,493
2024-06-03	22.810	22.850	22.290	22.480	15.212	4,179,284
2024-05-31	23.100	23.190	22.890	22.890	15.489	3,354,680
2024-05-30	22.970	23.240	22.740	23.000	15.564	3,441,173
2024-05-29	22.610	23.700	22.610	22.930	15.516	6,857,314
2024-05-28	22.860	22.970	22.560	22.620	15.307	3,546,986
2024-05-27	23.250	23.450	22.530	22.890	15.489	6,523,336
2024-05-24	23.660	24.050	23.290	23.310	15.774	5,282,396
2024-05-23	24.660	24.660	23.700	23.750	16.071	8,581,246
2024-05-22	24.050	25.080	24.000	24.790	16.775	10,733,630
2024-05-21	24.340	24.360	23.940	24.060	16.281	3,470,702
2024-05-20	24.300	24.750	24.240	24.330	16.464	4,069,436
2024-05-17	23.970	24.320	23.780	24.300	16.443	4,602,305
2024-05-16	23.920	24.170	23.770	23.890	16.166	2,981,738
2024-05-15	24.200	24.520	23.920	23.920	16.186	3,535,298
2024-05-14	24.380	24.600	24.150	24.230	16.396	3,528,589
2024-05-13	24.430	24.660	24.150	24.260	16.416	4,427,640
2024-05-10	25.320	25.320	24.620	24.740	16.741	5,144,216
2024-05-09	24.310	25.380	24.310	25.280	17.107	8,005,648
2024-05-08	24.810	24.810	24.170	24.300	16.443	4,683,375
2024-05-07	24.510	24.880	24.410	24.810	16.789	5,630,189
2024-05-06	24.550	24.940	24.450	24.510	16.586	6,395,971
2024-04-30	24.780	24.790	23.900	24.200	16.376	6,556,676

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1000 CNY
2026-07-07	0.1800 CNY
2025-07-08	0.4999 CNY
2024-11-22	0.0500 CNY
2024-10-18	0.1000 CNY
2024-07-05	0.1500 CNY
2023-07-07	0.5000 CNY
2022-07-07	1.2000 CNY
2021-05-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.