Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	73.360	73.970	70.090	71.350	47.719	3,781,156
2022-08-03	73.940	75.500	72.600	72.990	48.816	3,657,256
2022-08-02	74.580	75.880	73.210	73.940	49.451	4,572,836
2022-08-01	75.750	76.580	73.870	75.580	50.548	5,458,709
2022-07-29	77.980	79.260	76.060	76.350	51.063	3,712,024
2022-07-28	80.580	80.840	77.500	77.980	52.153	3,015,402
2022-07-27	77.800	79.880	77.040	79.550	53.203	3,174,197
2022-07-26	74.800	78.220	74.000	77.800	52.033	4,121,859
2022-07-25	76.550	77.000	73.200	74.790	50.020	4,429,219
2022-07-22	76.710	78.300	75.220	76.820	51.378	3,536,472
2022-07-21	77.520	81.960	76.200	76.380	51.083	5,397,967
2022-07-20	80.010	80.770	75.400	78.150	52.267	3,830,864
2022-07-19	75.670	81.180	75.210	77.720	51.979	9,280,180
2022-07-18	83.910	83.910	74.480	75.160	50.267	8,597,556
2022-07-15	79.500	84.960	79.500	81.000	54.173	8,336,854
2022-07-14	73.000	78.870	72.080	77.660	51.939	7,597,930
2022-07-13	73.700	75.100	71.890	73.710	49.298	3,705,840
2022-07-12	76.430	78.000	73.850	74.200	49.625	2,597,049
2022-07-11	77.680	78.170	75.100	76.830	51.384	3,024,123
2022-07-08	81.910	81.910	77.600	78.830	52.722	4,517,003
2022-07-07	80.360	82.650	78.090	81.800	54.708	4,915,505
2022-07-06	92.480	97.550	90.690	96.850	53.309	6,258,549
2022-07-05	95.040	95.280	89.630	91.880	50.574	5,673,640
2022-07-04	91.990	96.070	89.200	94.350	51.933	8,166,196
2022-07-01	93.000	93.900	90.400	91.450	50.337	4,868,441
2022-06-30	90.430	93.780	90.070	92.690	51.019	6,010,099
2022-06-29	95.620	95.720	90.000	90.700	49.924	6,879,897
2022-06-28	96.470	98.000	93.330	95.900	52.786	4,138,105
2022-06-27	98.360	98.850	96.270	96.660	53.205	3,507,453
2022-06-24	97.450	99.680	95.110	98.440	54.184	5,859,799
2022-06-23	95.280	97.500	93.780	97.020	53.403	5,140,487
2022-06-22	94.200	97.850	93.230	95.280	52.445	3,340,940
2022-06-21	96.000	96.480	90.810	94.190	51.845	6,422,514
2022-06-20	95.100	98.730	94.800	96.490	53.111	4,167,159
2022-06-17	92.980	94.990	91.780	94.580	52.060	3,859,406
2022-06-16	90.140	93.990	90.000	92.840	51.102	4,958,410
2022-06-15	94.900	96.800	90.570	90.680	49.913	6,057,678
2022-06-14	93.010	94.750	91.120	94.250	51.878	4,390,176
2022-06-13	89.000	94.880	88.020	94.130	51.812	6,403,086
2022-06-10	86.790	90.820	85.830	89.490	49.258	5,757,805
2022-06-09	87.650	89.290	86.420	86.690	47.717	6,960,744
2022-06-08	84.860	90.000	83.610	87.950	48.410	8,492,295
2022-06-07	84.350	85.890	83.170	85.370	46.990	6,859,497
2022-06-06	81.660	85.360	81.660	84.230	46.363	5,304,647
2022-06-02	80.750	84.600	79.730	82.320	45.312	4,637,070
2022-06-01	80.890	81.810	79.000	81.050	44.612	3,910,458
2022-05-31	80.520	81.050	77.200	80.350	44.227	8,852,795
2022-05-30	80.660	81.260	77.000	78.630	43.280	12,233,701
2022-05-27	83.210	84.800	81.740	82.630	45.482	3,167,028
2022-05-26	83.980	85.170	82.500	82.980	45.675	4,933,106
2022-05-25	83.000	84.790	81.180	83.160	45.774	4,932,752
2022-05-24	85.000	86.350	82.640	82.660	45.499	4,765,960
2022-05-23	86.380	86.390	83.560	85.410	47.012	4,697,372
2022-05-20	84.630	86.430	83.300	85.660	47.150	7,817,641
2022-05-19	81.260	85.610	81.260	84.020	46.247	5,477,330
2022-05-18	81.540	83.600	80.350	82.840	45.598	5,627,922
2022-05-17	78.440	81.980	78.310	81.290	44.745	4,897,475
2022-05-16	77.680	85.300	77.400	79.500	43.759	6,127,448
2022-05-13	75.690	77.990	75.070	77.600	42.714	4,016,938
2022-05-12	77.660	78.790	75.390	75.700	41.668	4,777,738

← NewerPage 18 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.