Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	27.700	28.310	27.200	28.190	19.076	7,924,796
2024-01-24	27.730	27.860	26.610	27.490	18.602	6,973,304
2024-01-23	26.880	28.280	26.610	27.690	18.737	7,702,991
2024-01-22	28.630	28.630	26.780	27.030	18.291	8,586,582
2024-01-19	28.800	29.240	28.560	28.810	19.495	6,156,945
2024-01-18	27.980	28.980	27.850	28.970	19.604	10,930,227
2024-01-17	29.850	29.850	28.320	28.320	19.164	12,263,794
2024-01-16	30.900	30.950	29.580	30.050	20.334	15,615,961
2024-01-15	32.900	32.900	31.150	31.220	21.126	23,022,727
2024-01-12	32.240	35.140	32.100	33.940	22.967	18,921,096
2024-01-11	31.430	32.450	31.340	32.380	21.911	6,298,600
2024-01-10	30.990	32.170	30.840	31.590	21.377	5,677,870
2024-01-09	30.900	31.960	30.580	31.220	21.126	4,826,393
2024-01-08	31.500	32.000	30.910	30.960	20.950	4,774,061
2024-01-05	32.050	32.440	31.420	31.570	21.363	4,446,034
2024-01-04	32.600	32.690	31.960	32.080	21.708	3,168,058
2024-01-03	32.820	32.960	32.380	32.610	22.067	4,013,906
2024-01-02	33.300	33.360	32.700	32.790	22.189	4,656,943
2023-12-29	33.400	33.790	33.200	33.290	22.527	6,064,846
2023-12-28	31.220	33.930	31.180	33.500	22.669	15,688,446
2023-12-27	31.300	31.530	30.980	31.370	21.228	3,437,224
2023-12-26	31.520	31.680	30.980	31.360	21.221	4,055,072
2023-12-25	31.900	32.200	31.480	31.700	21.451	3,967,139
2023-12-22	31.480	32.110	31.110	31.820	21.532	6,087,438
2023-12-21	30.870	31.780	30.660	31.540	21.343	5,945,639
2023-12-20	31.260	31.430	30.790	30.810	20.849	2,835,420
2023-12-19	30.830	31.490	30.660	31.160	21.086	3,044,188
2023-12-18	31.370	31.500	30.830	30.880	20.896	3,906,632
2023-12-15	31.460	32.160	31.300	31.610	21.390	4,640,424
2023-12-14	31.760	32.020	31.240	31.260	21.153	3,297,193
2023-12-13	32.300	32.300	31.580	31.580	21.370	3,525,603
2023-12-12	32.180	32.430	32.050	32.280	21.843	3,231,698
2023-12-11	32.160	32.300	31.390	32.260	21.830	4,365,165
2023-12-08	32.280	32.410	31.950	32.120	21.735	3,932,195
2023-12-07	32.630	32.730	31.800	32.260	21.830	6,316,247
2023-12-06	32.370	33.060	32.310	32.720	22.141	5,316,882
2023-12-05	33.490	33.510	32.480	32.490	21.986	5,226,156
2023-12-04	33.970	33.970	33.500	33.520	22.683	4,186,656
2023-12-01	34.720	34.730	33.830	34.070	23.055	5,859,988
2023-11-30	35.190	35.380	34.450	34.730	23.501	4,355,428
2023-11-29	36.020	36.050	35.200	35.340	23.914	4,122,412
2023-11-28	35.750	36.070	35.540	35.980	24.347	2,722,300
2023-11-27	36.140	36.140	35.470	35.780	24.212	3,709,384
2023-11-24	36.500	36.500	36.010	36.130	24.449	4,022,285
2023-11-23	35.780	36.760	35.770	36.650	24.801	6,174,922
2023-11-22	36.500	36.500	35.880	35.910	24.300	6,314,396
2023-11-21	36.940	37.150	36.330	36.470	24.679	9,335,205
2023-11-20	37.530	37.600	36.050	37.030	25.058	9,698,281
2023-11-17	37.700	37.770	37.310	37.500	25.376	6,484,227
2023-11-16	39.390	39.400	37.550	37.580	25.430	12,706,292
2023-11-15	39.040	39.680	38.990	39.300	26.594	8,664,521
2023-11-14	38.720	39.330	38.490	38.670	26.167	5,755,800
2023-11-13	38.850	39.100	38.320	38.760	26.228	5,158,860
2023-11-10	38.830	39.130	38.320	38.770	26.235	3,891,122
2023-11-09	38.800	39.640	38.590	39.040	26.418	5,146,936
2023-11-08	39.250	39.630	38.500	38.800	26.255	6,438,212
2023-11-07	39.640	39.670	38.780	39.400	26.661	4,705,654
2023-11-06	39.170	40.080	39.130	39.630	26.817	5,122,992
2023-11-03	38.900	39.400	38.680	39.090	26.452	3,685,378
2023-11-02	39.550	39.630	38.650	38.890	26.316	3,569,774

← NewerPage 12 of 21 · 1,213 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.