Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	59.610	60.270	57.220	59.100	32.531	5,432,338
2022-02-08	59.590	60.550	57.460	59.350	32.668	5,568,440
2022-02-07	63.830	66.090	59.730	60.150	33.108	9,233,380
2022-01-28	62.680	63.650	60.050	61.850	34.044	3,382,984
2022-01-27	63.620	64.820	62.450	63.040	34.699	3,935,149
2022-01-26	61.870	64.240	61.730	62.940	34.644	2,451,677
2022-01-25	64.960	65.510	61.730	61.870	34.055	2,751,110
2022-01-24	62.940	65.660	61.690	65.560	36.086	3,034,172
2022-01-21	64.150	64.700	62.480	62.930	34.639	1,872,423
2022-01-20	66.000	66.000	63.280	64.150	35.310	2,502,936
2022-01-19	65.560	66.340	64.930	65.770	36.202	2,034,127
2022-01-18	67.770	68.960	65.980	66.160	36.417	2,737,003
2022-01-17	67.490	68.660	65.120	68.000	37.429	3,919,038
2022-01-14	67.180	67.300	65.920	66.540	36.626	1,639,829
2022-01-13	68.000	68.170	65.600	66.170	36.422	2,337,772
2022-01-12	69.000	70.600	67.280	67.900	37.374	3,345,368
2022-01-11	70.540	71.680	66.710	68.450	37.677	5,515,770
2022-01-10	70.500	71.860	69.080	70.530	38.822	2,938,560
2022-01-07	71.470	73.310	70.760	71.600	39.411	2,467,080
2022-01-06	73.280	73.490	69.860	71.100	39.136	3,190,429
2022-01-05	74.950	76.300	72.210	73.280	40.336	2,299,266
2022-01-04	77.620	78.770	74.150	74.940	41.249	2,779,733
2021-12-31	75.600	80.560	75.500	77.770	42.807	6,730,637
2021-12-30	75.010	75.880	74.490	75.350	41.475	1,748,653
2021-12-29	74.530	76.460	73.140	75.350	41.475	2,876,438
2021-12-28	71.380	75.000	71.380	74.910	41.233	3,237,408
2021-12-27	73.800	74.310	72.040	72.080	39.675	2,067,609
2021-12-24	73.940	74.900	72.800	74.630	41.079	2,004,777
2021-12-23	72.520	74.330	72.000	74.060	40.765	2,720,376
2021-12-22	70.600	72.690	69.470	71.760	39.499	2,524,539
2021-12-21	69.950	71.310	68.280	69.770	38.404	1,605,428
2021-12-20	72.100	72.100	69.000	69.930	38.492	2,644,743
2021-12-17	75.000	75.400	72.000	72.300	39.796	3,535,331
2021-12-16	74.710	75.950	74.710	75.550	41.585	1,500,045
2021-12-15	74.730	75.880	74.700	75.130	41.354	1,606,130
2021-12-14	73.810	76.230	73.300	75.230	41.409	2,129,510
2021-12-13	74.780	74.780	73.590	74.110	40.792	1,893,089
2021-12-10	72.440	74.600	72.400	74.480	40.996	3,715,120
2021-12-09	72.500	73.490	72.380	72.630	39.978	2,589,624
2021-12-08	73.210	74.680	72.320	72.960	40.160	3,475,295
2021-12-07	74.880	74.880	72.410	73.480	40.446	3,329,338
2021-12-06	76.800	77.500	73.710	74.000	40.732	3,615,292
2021-12-03	76.170	76.950	75.420	76.690	42.213	2,108,725
2021-12-02	78.180	78.300	75.100	76.000	41.833	3,353,656
2021-12-01	77.650	79.650	77.400	78.300	43.099	2,432,391
2021-11-30	78.900	80.290	77.220	78.300	43.099	4,959,864
2021-11-29	78.660	79.910	77.500	78.160	43.022	3,713,557
2021-11-26	81.190	81.190	77.700	79.030	43.501	5,115,888
2021-11-25	84.780	85.580	80.990	81.530	44.877	3,972,232
2021-11-24	84.780	84.780	82.380	83.120	45.752	2,381,835
2021-11-23	84.750	87.000	83.600	83.600	46.016	3,615,428
2021-11-22	82.000	86.000	81.790	84.990	46.781	6,083,229
2021-11-19	81.200	82.660	79.520	81.610	44.921	2,548,435
2021-11-18	79.630	81.500	77.380	81.500	44.860	4,368,724
2021-11-17	79.490	80.380	77.800	79.990	44.029	2,256,641
2021-11-16	81.000	82.330	78.560	78.990	43.479	3,441,564
2021-11-15	83.660	85.660	80.800	81.500	44.860	4,382,970
2021-11-12	81.930	84.060	81.500	82.400	45.356	2,163,594
2021-11-11	83.600	84.300	81.710	82.000	45.135	1,949,304
2021-11-10	84.670	85.880	81.000	84.080	46.280	3,052,795

← NewerPage 20 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.