Yangling Metron New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15.930 | 16.060 | 15.670 | 15.770 | 15.543 | 6,896,647 |
| 2026-01-19 | 15.630 | 16.000 | 15.600 | 15.960 | 15.730 | 7,499,554 |
| 2026-01-16 | 15.600 | 15.820 | 15.530 | 15.740 | 15.513 | 6,881,303 |
| 2026-01-15 | 15.390 | 15.640 | 15.390 | 15.520 | 15.297 | 6,447,044 |
| 2026-01-14 | 15.690 | 15.900 | 15.350 | 15.580 | 15.356 | 11,172,158 |
| 2026-01-13 | 16.240 | 16.260 | 15.610 | 15.710 | 15.484 | 9,697,406 |
| 2026-01-12 | 15.730 | 16.090 | 15.570 | 16.090 | 15.858 | 13,987,167 |
| 2026-01-09 | 15.330 | 16.110 | 15.240 | 15.740 | 15.513 | 16,187,839 |
| 2026-01-08 | 15.070 | 15.390 | 15.000 | 15.390 | 15.168 | 6,577,904 |
| 2026-01-07 | 15.240 | 15.330 | 15.090 | 15.160 | 14.942 | 5,664,287 |
| 2026-01-06 | 15.020 | 15.260 | 14.980 | 15.250 | 15.031 | 8,032,964 |
| 2026-01-05 | 15.010 | 15.130 | 14.830 | 15.010 | 14.794 | 7,982,532 |
| 2025-12-31 | 14.890 | 15.070 | 14.880 | 14.930 | 14.715 | 5,206,107 |
| 2025-12-30 | 14.850 | 15.010 | 14.830 | 14.900 | 14.686 | 4,433,239 |
| 2025-12-29 | 14.860 | 15.050 | 14.800 | 14.940 | 14.725 | 4,748,984 |
| 2025-12-26 | 14.980 | 15.080 | 14.850 | 14.860 | 14.646 | 4,549,397 |
| 2025-12-25 | 14.980 | 14.980 | 14.760 | 14.910 | 14.695 | 3,553,756 |
| 2025-12-24 | 14.630 | 14.960 | 14.550 | 14.890 | 14.676 | 4,144,591 |
| 2025-12-23 | 14.750 | 14.750 | 14.550 | 14.650 | 14.439 | 3,567,941 |
| 2025-12-22 | 14.660 | 14.860 | 14.610 | 14.700 | 14.488 | 4,927,723 |
| 2025-12-19 | 14.460 | 14.710 | 14.380 | 14.620 | 14.410 | 5,152,189 |
| 2025-12-18 | 14.150 | 14.490 | 14.090 | 14.390 | 14.183 | 4,933,488 |
| 2025-12-17 | 14.190 | 14.270 | 13.900 | 14.210 | 14.005 | 7,099,612 |
| 2025-12-16 | 14.430 | 14.440 | 14.120 | 14.190 | 13.986 | 5,017,915 |
| 2025-12-15 | 14.580 | 14.680 | 14.360 | 14.430 | 14.222 | 6,352,940 |
| 2025-12-12 | 14.800 | 14.800 | 14.550 | 14.690 | 14.479 | 10,442,143 |
| 2025-12-11 | 14.880 | 15.020 | 14.750 | 14.770 | 14.557 | 4,816,268 |
| 2025-12-10 | 14.850 | 14.970 | 14.720 | 14.930 | 14.715 | 3,690,315 |
| 2025-12-09 | 15.020 | 15.090 | 14.880 | 14.950 | 14.735 | 4,456,992 |
| 2025-12-08 | 15.020 | 15.110 | 14.970 | 15.020 | 14.804 | 4,915,720 |
| 2025-12-05 | 14.850 | 15.040 | 14.740 | 15.020 | 14.804 | 4,175,038 |
| 2025-12-04 | 14.810 | 14.900 | 14.620 | 14.890 | 14.676 | 4,389,921 |
| 2025-12-03 | 14.950 | 15.000 | 14.730 | 14.810 | 14.597 | 4,849,963 |
| 2025-12-02 | 15.090 | 15.130 | 14.820 | 14.930 | 14.715 | 4,943,304 |
| 2025-12-01 | 15.180 | 15.270 | 15.050 | 15.090 | 14.873 | 5,864,597 |
| 2025-11-28 | 15.080 | 15.230 | 15.000 | 15.140 | 14.922 | 5,448,543 |
| 2025-11-27 | 14.820 | 15.230 | 14.780 | 15.040 | 14.824 | 8,239,572 |
| 2025-11-26 | 14.780 | 15.010 | 14.700 | 14.820 | 14.607 | 6,239,520 |
| 2025-11-25 | 14.820 | 14.980 | 14.780 | 14.810 | 14.597 | 6,568,031 |
| 2025-11-24 | 14.850 | 14.860 | 14.550 | 14.770 | 14.557 | 6,166,837 |
| 2025-11-21 | 15.440 | 15.480 | 14.610 | 14.640 | 14.429 | 11,151,079 |
| 2025-11-20 | 15.860 | 15.870 | 15.490 | 15.540 | 15.316 | 6,733,711 |
| 2025-11-19 | 16.030 | 16.220 | 15.700 | 15.760 | 15.533 | 6,807,373 |
| 2025-11-18 | 16.210 | 16.340 | 15.910 | 16.030 | 15.799 | 8,667,877 |
| 2025-11-17 | 16.610 | 16.640 | 16.130 | 16.210 | 15.977 | 8,242,296 |
| 2025-11-14 | 16.310 | 16.930 | 16.010 | 16.400 | 16.164 | 14,997,715 |
| 2025-11-13 | 16.570 | 16.710 | 16.290 | 16.350 | 16.115 | 17,314,178 |
| 2025-11-12 | 17.660 | 17.780 | 16.260 | 16.430 | 16.194 | 22,937,892 |
| 2025-11-11 | 17.500 | 17.900 | 17.420 | 17.660 | 17.406 | 11,351,872 |
| 2025-11-10 | 17.650 | 17.890 | 17.300 | 17.410 | 17.159 | 14,646,512 |
| 2025-11-07 | 16.560 | 18.000 | 16.370 | 17.740 | 17.485 | 20,940,252 |
| 2025-11-06 | 16.580 | 16.810 | 16.500 | 16.630 | 16.391 | 6,027,242 |
| 2025-11-05 | 16.270 | 16.720 | 16.140 | 16.530 | 16.292 | 7,944,754 |
| 2025-11-04 | 16.830 | 16.900 | 16.290 | 16.400 | 16.164 | 6,974,275 |
| 2025-11-03 | 16.910 | 16.910 | 16.460 | 16.840 | 16.598 | 8,349,853 |
| 2025-10-31 | 16.750 | 16.980 | 16.600 | 16.660 | 16.420 | 10,868,972 |
| 2025-10-30 | 17.350 | 17.370 | 16.700 | 16.740 | 16.499 | 17,766,108 |
| 2025-10-29 | 16.860 | 17.590 | 16.660 | 17.410 | 17.159 | 23,370,737 |
| 2025-10-28 | 15.960 | 16.280 | 15.700 | 15.990 | 15.760 | 7,507,588 |
| 2025-10-27 | 15.830 | 16.040 | 15.700 | 15.800 | 15.573 | 5,070,341 |
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.