Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	39.930	40.190	38.930	39.320	26.607	3,783,040
2023-10-31	40.750	40.750	39.540	39.860	26.973	3,486,413
2023-10-30	41.040	41.400	40.500	40.760	27.582	5,426,573
2023-10-27	38.690	42.230	38.590	41.170	27.859	6,306,923
2023-10-26	38.240	38.470	37.440	38.450	26.019	1,964,818
2023-10-25	38.990	39.330	37.840	38.320	25.931	3,341,844
2023-10-24	38.680	38.960	38.130	38.820	26.269	2,093,753
2023-10-23	40.390	40.390	38.220	38.600	26.120	2,525,210
2023-10-20	39.500	40.400	39.300	39.800	26.932	2,899,447
2023-10-19	39.590	40.100	39.400	39.630	26.817	1,410,992
2023-10-18	40.180	40.180	39.580	39.740	26.891	1,630,581
2023-10-17	40.490	40.650	39.880	40.300	27.270	1,461,292
2023-10-16	40.920	41.300	40.010	40.290	27.264	1,585,109
2023-10-13	41.420	41.520	40.950	41.270	27.927	1,381,912
2023-10-12	41.690	42.050	41.150	41.700	28.218	1,995,308
2023-10-11	41.770	42.340	41.380	41.580	28.137	1,829,758
2023-10-10	41.930	42.000	41.100	41.380	28.001	2,232,727
2023-10-09	41.600	41.610	40.800	41.400	28.015	1,774,049
2023-09-28	40.840	41.720	40.830	41.600	28.150	2,123,321
2023-09-27	40.000	41.130	39.900	40.750	27.575	2,475,872
2023-09-26	39.840	40.120	39.640	39.920	27.013	1,467,340
2023-09-25	40.490	40.530	39.510	39.790	26.925	1,901,162
2023-09-22	40.030	40.440	39.510	40.360	27.311	1,834,428
2023-09-21	39.900	40.250	39.630	39.990	27.061	1,547,872
2023-09-20	40.510	40.620	39.980	39.980	27.054	1,398,097
2023-09-19	41.750	42.080	40.410	40.500	27.406	2,904,776
2023-09-18	42.010	42.490	41.330	41.880	28.340	2,092,118
2023-09-15	42.360	42.560	41.740	42.220	28.570	1,121,691
2023-09-14	42.660	42.660	41.800	42.090	28.482	1,129,744
2023-09-13	42.910	43.000	42.200	42.540	28.786	1,136,514
2023-09-12	42.850	43.290	42.540	43.000	29.098	1,129,902
2023-09-11	42.240	43.150	41.840	42.850	28.996	1,970,434
2023-09-08	42.760	42.960	42.000	42.010	28.428	1,567,580
2023-09-07	43.930	44.000	42.660	42.670	28.874	1,854,930
2023-09-06	43.910	44.110	43.630	43.950	29.740	1,360,976
2023-09-05	44.000	44.560	43.860	44.220	29.923	1,907,162
2023-09-04	44.230	44.430	43.350	44.280	29.964	2,259,628
2023-09-01	43.730	44.080	43.380	43.800	29.639	1,139,601
2023-08-31	43.440	43.820	43.040	43.660	29.544	1,322,421
2023-08-30	43.490	44.040	43.260	43.450	29.402	1,613,729
2023-08-29	41.550	43.850	41.380	43.530	29.456	3,427,692
2023-08-28	44.990	44.990	41.450	41.700	28.218	2,801,495
2023-08-25	41.750	42.670	41.330	41.540	28.110	1,894,608
2023-08-24	40.740	42.540	40.680	41.720	28.231	2,312,787
2023-08-23	41.610	41.830	40.740	40.740	27.568	1,764,336
2023-08-22	43.560	43.760	41.350	41.610	28.157	3,906,252
2023-08-21	45.200	45.890	42.510	43.250	29.267	5,635,912
2023-08-18	45.100	45.750	44.900	45.200	30.586	2,276,092
2023-08-17	43.750	45.400	43.200	45.300	30.654	2,959,124
2023-08-16	44.560	45.450	43.910	43.930	29.727	1,423,921
2023-08-15	44.910	45.250	44.050	44.810	30.322	2,251,256
2023-08-14	44.430	45.450	43.870	45.330	30.674	2,752,932
2023-08-11	45.210	45.210	44.450	44.770	30.295	2,172,867
2023-08-10	44.870	45.600	44.530	45.130	30.539	1,447,936
2023-08-09	44.750	45.350	44.400	44.870	30.363	1,222,492
2023-08-08	45.250	45.450	44.210	44.650	30.214	1,612,983
2023-08-07	45.210	45.380	44.640	45.250	30.620	2,000,348
2023-08-04	45.930	46.100	45.260	45.270	30.634	2,407,581
2023-08-03	45.160	46.100	45.010	45.930	31.080	3,091,932
2023-08-02	45.340	45.340	44.620	45.240	30.613	2,077,243

← NewerPage 13 of 21 · 1,219 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.