Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	75.800	79.370	75.100	77.670	42.752	6,814,165
2022-05-10	72.070	77.700	70.520	75.750	41.695	8,655,391
2022-05-09	68.770	71.550	68.200	70.430	38.767	1,964,454
2022-05-06	67.230	70.500	65.280	70.020	38.541	4,760,708
2022-05-05	66.420	70.390	66.420	68.800	37.870	4,310,834
2022-04-29	62.990	66.860	62.660	66.200	36.439	6,039,169
2022-04-28	59.010	62.680	58.950	60.380	33.235	3,176,491
2022-04-27	52.470	61.860	52.390	60.880	33.510	4,853,014
2022-04-26	57.490	58.000	53.800	53.900	29.668	4,373,708
2022-04-25	60.010	61.500	56.000	57.480	31.639	5,902,510
2022-04-22	61.320	62.120	59.790	60.530	33.318	2,409,765
2022-04-21	63.400	65.480	61.930	62.170	34.220	2,374,155
2022-04-20	65.970	67.060	64.410	64.530	35.519	2,381,514
2022-04-19	65.330	66.890	65.300	66.300	36.494	2,037,159
2022-04-18	61.510	66.540	60.660	65.860	36.251	3,744,956
2022-04-15	59.260	62.550	57.870	62.010	34.132	2,638,774
2022-04-14	60.000	60.770	59.130	59.860	32.949	2,380,213
2022-04-13	58.880	60.830	56.970	59.700	32.861	4,345,429
2022-04-12	59.000	60.600	58.210	58.880	32.409	4,055,442
2022-04-11	64.000	65.200	58.880	59.360	32.674	6,697,494
2022-04-08	68.810	69.050	64.680	65.310	35.949	4,138,854
2022-04-07	69.100	69.710	67.680	68.800	37.870	2,336,644
2022-04-06	70.240	72.230	69.010	69.100	38.035	4,283,751
2022-04-01	68.200	72.660	67.900	71.100	39.136	3,935,027
2022-03-31	70.000	70.720	67.660	68.580	37.749	3,405,185
2022-03-30	67.570	71.700	67.570	70.500	38.805	4,364,136
2022-03-29	69.490	70.500	66.910	67.200	36.989	3,878,031
2022-03-28	69.200	70.360	67.800	69.000	37.980	4,335,510
2022-03-25	71.440	72.600	69.650	69.670	38.349	3,801,109
2022-03-24	74.390	74.390	71.220	71.410	39.306	5,654,984
2022-03-23	68.500	76.470	67.870	75.150	41.365	10,526,100
2022-03-22	68.600	68.610	67.000	67.350	37.072	3,064,698
2022-03-21	67.790	70.860	67.700	68.920	37.936	4,154,692
2022-03-18	69.750	69.750	67.000	68.180	37.528	4,451,454
2022-03-17	69.660	70.300	67.310	69.750	38.393	7,312,383
2022-03-16	65.000	68.450	64.610	68.250	37.567	9,466,968
2022-03-15	65.200	65.800	61.880	64.120	35.294	8,312,823
2022-03-14	66.000	66.380	63.690	65.480	36.042	5,869,226
2022-03-11	67.500	68.600	66.500	67.000	36.879	6,804,344
2022-03-10	65.900	69.470	65.010	68.650	37.787	8,842,711
2022-03-09	64.420	65.480	62.180	63.490	34.947	8,226,272
2022-03-08	65.060	67.880	62.350	62.500	34.402	8,501,535
2022-03-07	65.290	66.000	63.550	64.800	35.668	4,611,552
2022-03-04	64.480	66.910	63.850	65.580	36.097	3,476,177
2022-03-03	66.500	67.000	64.010	64.650	35.585	4,057,949
2022-03-02	68.760	68.760	65.380	66.200	36.439	4,484,551
2022-03-01	67.580	70.360	66.850	68.760	37.848	7,696,170
2022-02-28	66.300	68.130	65.020	67.020	36.890	5,150,307
2022-02-25	65.980	67.600	65.600	66.270	36.477	5,620,362
2022-02-24	67.770	68.450	63.300	65.500	36.053	6,785,614
2022-02-23	64.550	68.680	63.990	67.890	37.369	7,594,230
2022-02-22	63.510	64.650	63.090	64.070	35.266	2,275,092
2022-02-21	65.130	65.640	63.500	64.470	35.486	2,931,687
2022-02-18	65.200	65.390	63.280	64.880	35.712	4,081,511
2022-02-17	62.970	65.300	62.610	64.640	35.580	5,213,826
2022-02-16	63.260	63.600	61.840	63.400	34.897	4,623,869
2022-02-15	58.480	62.980	58.320	62.760	34.545	7,194,463
2022-02-14	58.630	60.470	57.880	58.540	32.222	5,791,724
2022-02-11	58.160	60.290	57.400	58.630	32.272	6,207,675
2022-02-10	59.290	59.410	56.700	57.550	31.677	4,942,980

← NewerPage 19 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.