Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	44.000	44.590	43.240	43.500	29.093	5,503,829
2023-05-04	44.880	45.870	43.390	44.660	29.869	9,081,403
2023-04-28	45.800	46.430	45.020	45.590	30.491	6,863,903
2023-04-27	47.540	47.800	45.780	46.170	30.879	6,469,177
2023-04-26	44.330	48.500	44.210	47.410	31.708	8,685,975
2023-04-25	47.070	47.500	44.220	44.700	29.896	6,678,964
2023-04-24	47.110	47.830	46.210	46.600	31.166	4,674,941
2023-04-21	48.220	48.720	46.610	46.790	31.293	5,437,852
2023-04-20	48.870	48.960	47.660	47.940	32.063	5,600,929
2023-04-19	49.370	50.120	48.880	48.900	32.705	4,116,117
2023-04-18	49.730	50.440	49.170	49.490	33.099	4,695,880
2023-04-17	49.040	51.180	49.020	50.030	33.460	8,106,732
2023-04-14	48.720	49.770	48.630	49.000	32.771	4,761,313
2023-04-13	49.160	49.480	48.330	48.800	32.638	4,160,444
2023-04-12	49.040	50.010	48.300	48.980	32.758	5,825,404
2023-04-11	48.510	50.050	48.480	49.140	32.865	8,862,249
2023-04-10	46.950	50.370	46.420	49.360	33.012	13,482,534
2023-04-07	46.000	46.300	45.500	45.740	30.591	2,945,038
2023-04-06	45.250	45.940	45.060	45.760	30.604	3,568,756
2023-04-04	46.020	46.490	45.290	45.550	30.464	5,430,460
2023-04-03	44.960	46.550	44.710	45.960	30.738	5,946,838
2023-03-31	45.220	45.760	44.670	44.920	30.043	4,135,539
2023-03-30	44.100	45.600	43.740	45.200	30.230	5,058,824
2023-03-29	44.150	44.700	43.910	44.020	29.441	3,058,832
2023-03-28	45.250	45.360	43.970	44.020	29.441	4,062,979
2023-03-27	44.760	45.700	44.450	45.450	30.397	5,224,038
2023-03-24	44.400	45.180	44.140	44.760	29.936	3,593,590
2023-03-23	44.200	44.800	43.700	44.520	29.775	3,582,016
2023-03-22	44.800	45.800	44.100	44.300	29.628	6,286,232
2023-03-21	44.390	44.440	43.810	44.210	29.568	4,817,184
2023-03-20	43.750	44.770	43.160	44.000	29.427	4,031,547
2023-03-17	44.920	45.130	44.020	44.180	29.548	4,780,745
2023-03-16	46.190	46.370	44.450	44.450	29.728	5,195,348
2023-03-15	46.670	47.550	46.450	46.470	31.079	3,446,002
2023-03-14	46.490	47.290	45.950	46.680	31.220	4,723,745
2023-03-13	47.800	48.500	46.890	46.970	31.414	5,793,032
2023-03-10	47.480	47.980	46.790	46.820	31.313	3,973,803
2023-03-09	48.390	48.600	47.660	47.680	31.889	3,271,650
2023-03-08	48.500	48.950	47.900	48.440	32.397	3,537,385
2023-03-07	49.490	49.780	48.720	48.720	32.584	3,002,372
2023-03-06	49.290	49.990	48.270	49.500	33.106	5,423,975
2023-03-03	50.100	50.350	49.200	49.300	32.972	3,038,511
2023-03-02	51.070	51.350	49.910	50.140	33.534	3,949,288
2023-03-01	50.630	51.440	50.600	51.330	34.330	3,520,385
2023-02-28	50.660	50.870	49.980	50.790	33.969	3,878,532
2023-02-27	50.570	51.650	50.000	50.610	33.848	4,478,329
2023-02-24	51.980	51.980	50.440	50.580	33.828	4,144,148
2023-02-23	51.390	51.800	50.850	51.400	34.377	4,039,719
2023-02-22	51.490	52.400	51.210	51.410	34.383	3,128,980
2023-02-21	51.680	52.290	51.250	51.820	34.657	3,052,252
2023-02-20	50.450	51.850	50.300	51.680	34.564	5,418,809
2023-02-17	51.830	52.200	50.480	50.500	33.775	4,146,804
2023-02-16	53.320	53.500	51.410	51.780	34.631	4,901,610
2023-02-15	53.000	53.920	52.920	53.300	35.647	5,047,121
2023-02-14	53.260	53.600	52.710	53.120	35.527	3,480,064
2023-02-13	53.420	53.960	52.740	53.190	35.574	4,835,583
2023-02-10	53.540	53.850	52.820	53.260	35.621	2,687,216
2023-02-09	52.480	53.900	52.350	53.670	35.895	4,099,950
2023-02-08	53.070	53.300	52.510	52.520	35.126	2,802,284
2023-02-07	53.110	53.460	52.580	53.060	35.487	2,630,033

← NewerPage 15 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.