Yangling Metron New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 79.890 | 87.500 | 79.890 | 84.660 | 46.600 | 6,495,258 |
| 2021-11-08 | 81.780 | 83.830 | 79.120 | 79.680 | 43.858 | 2,250,818 |
| 2021-11-05 | 82.490 | 83.860 | 78.570 | 82.210 | 45.251 | 4,937,259 |
| 2021-11-04 | 81.290 | 85.190 | 81.290 | 82.890 | 45.625 | 3,172,629 |
| 2021-11-03 | 84.470 | 85.000 | 80.000 | 81.500 | 44.860 | 2,306,497 |
| 2021-11-02 | 84.790 | 86.400 | 82.600 | 84.200 | 46.346 | 2,438,575 |
| 2021-11-01 | 82.900 | 85.820 | 81.200 | 85.460 | 47.040 | 3,849,716 |
| 2021-10-29 | 84.880 | 84.920 | 80.380 | 83.030 | 45.702 | 2,837,320 |
| 2021-10-28 | 86.000 | 86.450 | 83.000 | 83.260 | 45.829 | 3,171,462 |
| 2021-10-27 | 84.300 | 87.500 | 84.010 | 86.000 | 47.337 | 4,038,809 |
| 2021-10-26 | 86.120 | 87.920 | 85.570 | 85.990 | 47.332 | 4,012,135 |
| 2021-10-25 | 82.270 | 85.680 | 82.270 | 84.800 | 46.677 | 4,901,347 |
| 2021-10-22 | 83.980 | 84.680 | 81.950 | 82.380 | 45.345 | 1,930,172 |
| 2021-10-21 | 84.450 | 85.480 | 83.180 | 83.580 | 46.005 | 2,254,136 |
| 2021-10-20 | 83.800 | 85.770 | 82.520 | 84.060 | 46.269 | 2,985,864 |
| 2021-10-19 | 84.280 | 85.490 | 82.000 | 83.210 | 45.801 | 2,935,474 |
| 2021-10-18 | 81.880 | 84.600 | 81.110 | 84.210 | 46.352 | 5,464,168 |
| 2021-10-15 | 81.300 | 83.480 | 80.240 | 81.910 | 45.086 | 3,677,909 |
| 2021-10-14 | 80.830 | 84.000 | 80.270 | 81.850 | 45.053 | 2,944,319 |
← NewerPage 21 of 21 · 1,219 trading days
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.