Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	56.760	61.420	56.010	60.660	40.570	11,541,475
2022-11-03	53.550	57.970	53.200	56.760	37.961	9,937,901
2022-11-02	52.580	54.420	51.520	54.000	36.115	5,245,324
2022-11-01	49.990	52.860	49.550	52.580	35.166	7,890,135
2022-10-31	49.900	50.920	49.280	49.470	33.086	5,456,084
2022-10-28	53.600	53.810	50.800	50.920	34.056	4,901,999
2022-10-27	55.180	55.880	52.740	52.920	35.393	4,926,072
2022-10-26	52.870	54.600	51.850	54.340	36.343	4,819,802
2022-10-25	51.450	53.690	51.110	52.600	35.179	4,772,152
2022-10-24	52.810	53.430	51.100	51.450	34.410	3,662,842
2022-10-21	52.880	53.790	52.210	52.420	35.059	3,210,544
2022-10-20	53.260	54.130	51.710	53.000	35.447	4,489,072
2022-10-19	54.090	54.490	53.300	53.600	35.848	3,636,273
2022-10-18	55.550	56.160	53.920	54.170	36.229	5,573,954
2022-10-17	54.520	56.160	54.290	54.900	36.717	4,629,616
2022-10-14	54.350	56.400	53.110	55.360	37.025	7,192,463
2022-10-13	53.740	56.130	53.000	54.010	36.122	5,304,143
2022-10-12	53.000	53.800	50.880	53.740	35.942	6,752,338
2022-10-11	54.120	55.080	52.210	52.650	35.213	9,152,837
2022-10-10	56.710	57.450	54.800	55.140	36.878	5,195,909
2022-09-30	58.780	59.410	56.560	56.680	37.908	2,761,778
2022-09-29	59.260	59.800	57.510	59.060	39.500	2,963,132
2022-09-28	60.000	61.160	57.900	58.240	38.951	3,625,486
2022-09-27	60.090	61.280	58.830	60.000	40.128	3,783,094
2022-09-26	57.700	60.460	57.390	59.430	39.747	4,861,264
2022-09-23	60.000	60.130	56.850	57.580	38.510	3,979,861
2022-09-22	60.000	61.120	58.120	59.260	39.633	3,747,574
2022-09-21	59.800	60.980	58.870	59.960	40.102	5,036,432
2022-09-20	60.910	62.160	59.600	60.140	40.222	4,606,000
2022-09-19	60.330	61.710	58.900	60.130	40.215	5,685,813
2022-09-16	61.660	62.350	60.290	61.450	41.098	5,892,027
2022-09-15	65.010	65.530	60.410	61.340	41.024	5,576,596
2022-09-14	65.710	66.990	64.680	65.010	43.479	3,005,675
2022-09-13	65.730	66.580	64.580	65.880	44.061	3,298,710
2022-09-09	67.160	67.160	64.010	65.830	44.027	4,665,889
2022-09-08	67.570	68.650	66.620	67.030	44.830	2,466,664
2022-09-07	67.270	69.100	66.700	67.610	45.218	2,982,018
2022-09-06	65.000	68.100	64.440	67.480	45.131	5,173,404
2022-09-05	65.060	66.670	63.970	64.650	43.238	4,612,833
2022-09-02	65.880	66.600	64.420	65.050	43.506	4,545,507
2022-09-01	66.810	67.010	65.060	65.380	43.726	4,525,624
2022-08-31	68.220	69.710	65.900	66.220	44.288	5,212,551
2022-08-30	71.380	71.440	67.850	68.400	45.746	6,405,203
2022-08-29	65.660	72.500	65.320	71.440	47.779	9,955,478
2022-08-26	68.600	69.670	65.500	65.680	43.927	5,948,345
2022-08-25	71.920	72.600	68.280	68.550	45.847	4,405,497
2022-08-24	76.470	76.550	71.320	71.500	47.819	4,001,389
2022-08-23	74.000	78.460	73.170	75.910	50.769	5,683,253
2022-08-22	71.000	73.960	70.500	73.830	49.378	4,100,140
2022-08-19	74.800	75.470	71.400	71.710	47.960	3,925,415
2022-08-18	73.150	75.800	72.950	74.660	49.933	3,353,525
2022-08-17	74.240	76.570	72.530	73.210	48.963	4,074,648
2022-08-16	72.570	75.860	72.020	74.000	49.491	4,501,295
2022-08-15	70.000	73.420	70.000	72.580	48.542	5,531,365
2022-08-12	71.590	72.350	69.680	69.800	46.683	4,349,034
2022-08-11	73.790	74.460	70.620	71.650	47.920	4,592,761
2022-08-10	75.790	77.300	72.550	72.940	48.783	5,906,474
2022-08-09	73.720	77.050	72.500	76.550	51.197	3,768,164
2022-08-08	71.790	74.970	70.310	73.360	49.063	2,991,066
2022-08-05	71.540	72.520	70.420	71.880	48.074	3,057,367

← NewerPage 17 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.