Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	44.500	45.940	44.160	45.300	30.654	4,246,603
2023-07-31	43.980	44.880	43.440	44.600	30.180	5,556,608
2023-07-28	43.410	44.340	42.910	44.200	29.909	2,479,204
2023-07-27	43.340	43.940	42.930	43.580	29.490	2,811,981
2023-07-26	43.180	43.500	42.900	43.140	29.192	2,069,097
2023-07-25	43.780	44.380	42.710	43.020	29.111	4,706,735
2023-07-24	43.960	44.090	43.060	43.380	29.355	2,268,715
2023-07-21	44.070	44.390	43.310	43.850	29.673	2,922,924
2023-07-20	44.880	45.050	44.220	44.250	29.943	2,041,638
2023-07-19	45.220	45.480	44.300	44.600	30.180	2,339,559
2023-07-18	44.410	45.740	44.410	45.210	30.593	3,673,814
2023-07-17	45.390	45.950	44.250	44.540	30.140	5,346,432
2023-07-14	45.620	47.730	45.310	45.660	30.898	9,534,165
2023-07-13	43.670	44.360	43.490	44.020	29.788	2,726,990
2023-07-12	43.740	44.180	42.860	43.650	29.537	2,996,572
2023-07-11	43.460	44.950	43.280	44.360	30.018	4,819,206
2023-07-10	42.020	44.080	41.920	43.420	29.382	4,994,999
2023-07-07	42.540	42.970	41.790	41.850	28.319	1,889,633
2023-07-06	43.240	43.650	42.900	42.930	28.712	1,847,945
2023-07-05	43.720	43.940	42.900	43.460	29.066	2,783,776
2023-07-04	43.800	44.250	43.500	43.610	29.167	1,750,215
2023-07-03	43.790	44.120	43.450	43.900	29.360	3,440,249
2023-06-30	43.050	44.100	42.950	43.370	29.006	2,521,083
2023-06-29	43.030	44.110	43.030	43.260	28.933	2,965,442
2023-06-28	43.590	43.850	42.850	43.340	28.986	2,306,357
2023-06-27	42.190	43.850	41.700	43.440	29.053	4,734,315
2023-06-26	41.570	43.190	41.160	42.270	28.270	3,931,961
2023-06-21	42.120	42.650	41.720	41.910	28.030	2,922,108
2023-06-20	41.740	42.580	41.360	42.150	28.190	4,533,547
2023-06-19	41.510	42.040	41.260	41.930	28.043	2,920,414
2023-06-16	41.600	42.080	41.020	41.670	27.869	5,404,352
2023-06-15	39.660	41.940	39.520	41.600	27.822	5,674,660
2023-06-14	39.910	40.080	39.390	39.670	26.531	3,304,533
2023-06-13	40.090	40.230	39.560	39.980	26.739	2,378,510
2023-06-12	39.560	40.500	39.370	40.250	26.919	3,764,485
2023-06-09	38.750	39.840	38.500	39.800	26.618	6,188,070
2023-06-08	39.290	40.150	38.640	38.880	26.003	4,200,385
2023-06-07	39.480	39.710	38.180	39.170	26.197	8,616,759
2023-06-06	42.000	42.000	38.370	39.610	26.491	10,596,524
2023-06-05	43.650	43.670	42.440	42.550	28.458	3,449,908
2023-06-02	43.050	43.970	43.010	43.650	29.193	2,234,344
2023-06-01	43.400	43.780	43.010	43.090	28.819	2,741,383
2023-05-31	44.000	44.250	43.350	43.440	29.053	3,378,732
2023-05-30	45.280	45.960	43.570	43.950	29.394	7,752,388
2023-05-29	46.230	46.330	44.810	45.260	30.270	6,079,386
2023-05-26	47.550	47.550	44.920	46.300	30.966	5,921,119
2023-05-25	46.190	47.880	45.910	47.460	31.741	6,226,444
2023-05-24	44.720	46.500	44.530	46.190	30.892	5,393,837
2023-05-23	45.070	45.550	44.650	44.800	29.962	2,376,980
2023-05-22	44.630	45.280	44.350	45.170	30.210	2,335,741
2023-05-19	44.610	45.190	44.400	44.790	29.956	2,272,174
2023-05-18	45.350	45.560	44.400	44.690	29.889	2,589,497
2023-05-17	44.990	45.580	44.510	45.320	30.310	3,379,958
2023-05-16	44.950	45.180	44.410	44.820	29.976	3,061,165
2023-05-15	42.850	44.960	42.630	44.860	30.003	6,732,891
2023-05-12	43.290	43.790	42.680	42.810	28.632	2,658,003
2023-05-11	43.350	44.190	43.100	43.450	29.060	4,074,819
2023-05-10	41.920	43.750	41.420	43.340	28.986	5,493,289
2023-05-09	43.080	43.520	41.840	41.920	28.036	5,072,803
2023-05-08	43.400	44.050	42.870	43.160	28.866	6,216,060

← NewerPage 14 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.