Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	53.090	53.800	52.750	53.040	35.473	4,651,892
2023-02-03	54.150	54.200	52.630	53.180	35.567	3,760,181
2023-02-02	54.460	54.470	53.600	54.200	36.249	3,129,912
2023-02-01	54.170	54.550	53.590	54.180	36.236	4,863,052
2023-01-31	54.010	54.800	53.660	54.230	36.269	3,396,278
2023-01-30	53.500	55.170	52.990	54.030	36.136	6,723,466
2023-01-20	52.000	52.910	51.800	52.080	34.831	5,325,020
2023-01-19	50.720	51.500	50.400	51.350	34.343	2,552,284
2023-01-18	51.130	51.810	50.710	50.910	34.049	3,515,513
2023-01-17	50.390	51.750	50.370	50.920	34.056	4,313,096
2023-01-16	50.000	51.180	49.700	50.380	33.694	5,527,615
2023-01-13	50.980	51.350	49.560	50.000	33.440	4,070,817
2023-01-12	51.190	51.770	50.730	50.980	34.096	3,217,688
2023-01-11	52.460	53.050	51.060	51.190	34.236	5,401,893
2023-01-10	51.700	52.950	51.560	52.590	35.172	5,603,571
2023-01-09	52.050	52.730	50.860	51.600	34.510	6,251,925
2023-01-06	49.030	52.350	48.310	51.030	34.129	9,981,979
2023-01-05	48.870	49.970	48.560	48.990	32.765	6,588,446
2023-01-04	50.650	50.770	47.850	48.600	32.504	6,370,620
2023-01-03	48.700	50.570	48.700	50.350	33.674	3,885,170
2022-12-30	49.900	50.520	49.010	49.160	32.878	2,092,007
2022-12-29	49.630	50.670	49.510	49.640	33.199	2,341,133
2022-12-28	50.040	51.180	49.400	50.200	33.574	5,666,157
2022-12-27	50.000	51.100	48.830	50.600	33.842	5,863,312
2022-12-26	45.620	48.740	45.610	48.580	32.491	5,039,130
2022-12-23	47.180	48.050	45.580	45.980	30.752	3,757,842
2022-12-22	49.390	49.910	47.150	47.190	31.561	4,022,754
2022-12-21	50.430	50.740	48.870	49.290	32.965	3,426,792
2022-12-20	51.030	51.360	50.100	50.400	33.708	2,077,422
2022-12-19	51.230	52.290	50.620	51.040	34.136	2,965,779
2022-12-16	52.050	52.300	50.920	51.270	34.290	3,004,457
2022-12-15	52.050	52.780	51.700	52.500	35.112	2,148,680
2022-12-14	52.310	53.390	51.900	52.300	34.978	3,227,295
2022-12-13	52.660	53.420	52.260	52.310	34.985	4,752,976
2022-12-12	55.650	55.670	52.500	52.660	35.219	9,775,519
2022-12-09	55.180	56.700	54.550	56.150	37.553	11,417,466
2022-12-08	55.250	57.590	54.880	55.540	37.145	5,547,474
2022-12-07	55.600	56.340	55.110	55.610	37.192	5,000,972
2022-12-06	55.270	56.080	54.520	55.890	37.379	5,130,154
2022-12-05	58.580	58.770	55.300	55.760	37.293	6,865,168
2022-12-02	56.500	58.740	56.280	57.980	38.777	5,429,327
2022-12-01	56.100	57.460	55.610	56.840	38.015	5,780,083
2022-11-30	55.950	56.650	55.180	55.700	37.252	3,860,221
2022-11-29	56.670	56.890	55.520	56.080	37.507	5,760,918
2022-11-28	54.500	57.260	54.310	56.850	38.022	8,343,979
2022-11-25	56.000	56.280	54.500	55.230	36.938	3,486,487
2022-11-24	55.320	57.300	55.300	56.380	37.707	5,631,602
2022-11-23	54.000	56.400	53.100	55.750	37.286	5,710,493
2022-11-22	55.400	55.520	53.530	53.850	36.015	4,724,636
2022-11-21	53.670	55.940	53.000	55.900	37.386	6,218,692
2022-11-18	53.670	55.660	53.200	54.060	36.156	3,742,167
2022-11-17	54.940	54.940	52.890	53.910	36.055	4,449,802
2022-11-16	56.510	56.830	54.670	54.940	36.744	4,998,365
2022-11-15	54.010	56.650	53.960	56.510	37.794	6,222,925
2022-11-14	55.130	55.850	54.250	54.300	36.316	5,571,461
2022-11-11	56.990	57.800	55.000	55.110	36.858	6,294,009
2022-11-10	56.580	57.410	54.710	55.080	36.838	5,591,184
2022-11-09	58.450	58.580	56.960	57.130	38.209	3,327,819
2022-11-08	59.080	59.440	57.380	58.140	38.884	5,096,771
2022-11-07	60.000	60.980	58.520	59.050	39.493	7,231,904

← NewerPage 16 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.