Yangling Metron New Material Co Ltd historical data

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

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

← NewerPage 4 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.