Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	23.780	25.100	23.750	24.800	16.782	10,240,104
2024-04-26	23.720	23.970	23.230	23.900	16.173	12,152,170
2024-04-25	23.780	24.410	23.050	23.960	16.213	11,427,983
2024-04-24	25.990	26.130	24.810	25.100	16.985	9,065,529
2024-04-23	26.270	26.530	25.930	26.000	17.594	3,396,596
2024-04-22	26.110	26.750	25.830	26.170	17.709	3,241,196
2024-04-19	26.570	26.760	26.100	26.250	17.763	4,397,260
2024-04-18	26.480	27.140	25.940	26.740	18.095	4,322,696
2024-04-17	25.650	26.580	25.610	26.580	17.986	5,386,816
2024-04-16	26.570	26.740	25.350	25.460	17.228	6,279,943
2024-04-15	26.590	27.150	26.050	26.700	18.068	5,832,520
2024-04-12	27.160	27.280	26.450	26.540	17.959	4,092,648
2024-04-11	27.300	27.590	26.790	27.160	18.379	3,959,846
2024-04-10	27.950	27.950	27.120	27.340	18.501	4,247,796
2024-04-09	27.210	28.080	27.100	27.950	18.913	5,969,096
2024-04-08	28.330	28.500	27.040	27.060	18.311	6,589,067
2024-04-03	28.400	28.750	28.190	28.430	19.238	6,115,415
2024-04-02	27.980	28.790	27.720	28.480	19.272	9,155,293
2024-04-01	26.800	28.330	26.800	27.990	18.941	8,206,948
2024-03-29	26.650	26.980	26.560	26.800	18.135	2,133,899
2024-03-28	26.450	27.120	26.450	26.690	18.061	4,262,652
2024-03-27	27.580	27.610	26.520	26.550	17.966	5,249,867
2024-03-26	27.600	27.910	26.950	27.590	18.670	6,416,144
2024-03-25	27.750	28.540	27.480	27.600	18.677	6,035,444
2024-03-22	28.660	28.790	27.780	27.940	18.907	8,134,336
2024-03-21	29.030	29.230	28.570	28.740	19.448	6,674,626
2024-03-20	29.010	29.600	29.010	29.160	19.732	6,175,713
2024-03-19	29.600	29.800	29.060	29.100	19.692	8,200,106
2024-03-18	28.960	29.600	28.600	29.600	20.030	11,063,066
2024-03-15	29.000	29.090	28.390	28.860	19.529	7,093,661
2024-03-14	29.010	29.430	28.440	29.000	19.624	10,577,628
2024-03-13	28.900	29.200	28.700	29.070	19.671	8,979,898
2024-03-12	29.100	29.330	28.700	28.900	19.556	13,138,031
2024-03-11	28.070	29.150	27.890	29.060	19.664	16,607,451
2024-03-08	27.450	28.280	27.300	27.610	18.683	8,807,400
2024-03-07	28.070	28.110	27.380	27.380	18.528	6,801,984
2024-03-06	27.220	28.580	27.210	28.010	18.954	7,227,106
2024-03-05	27.800	27.810	27.350	27.580	18.663	5,880,098
2024-03-04	28.260	28.400	27.770	27.960	18.920	6,694,324
2024-03-01	27.850	28.200	27.600	28.120	19.028	7,743,489
2024-02-29	26.260	27.760	26.160	27.740	18.771	9,205,865
2024-02-28	27.910	28.680	26.520	26.630	18.020	13,046,864
2024-02-27	27.080	27.970	26.930	27.960	18.920	9,447,902
2024-02-26	27.000	27.890	26.760	27.290	18.467	13,658,531
2024-02-23	26.900	27.030	26.400	27.000	18.271	7,779,874
2024-02-22	26.080	26.940	26.080	26.720	18.081	6,509,109
2024-02-21	25.920	27.160	25.660	26.320	17.810	8,738,976
2024-02-20	26.090	26.450	25.720	26.160	17.702	5,967,805
2024-02-19	26.300	26.680	25.850	26.110	17.668	9,138,795
2024-02-08	26.050	27.550	26.010	26.460	17.905	11,982,616
2024-02-07	23.870	25.900	23.850	25.850	17.492	13,229,622
2024-02-06	21.670	24.130	21.340	24.040	16.268	11,415,034
2024-02-05	22.920	22.940	20.520	21.800	14.752	9,982,722
2024-02-02	24.270	24.470	22.200	22.990	15.557	8,537,152
2024-02-01	24.320	24.810	23.870	24.220	16.389	5,879,074
2024-01-31	25.490	25.800	24.200	24.290	16.437	8,607,092
2024-01-30	26.390	26.740	25.400	25.430	17.208	5,562,305
2024-01-29	27.590	27.770	26.500	26.500	17.932	5,859,089
2024-01-26	27.920	28.390	27.510	27.590	18.670	6,276,107
2024-01-25	27.700	28.310	27.200	28.190	19.076	7,924,796

← NewerPage 11 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.