Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	15.790	15.950	15.690	15.760	15.533	5,141,229
2025-10-23	15.860	16.070	15.440	15.720	15.494	7,910,482
2025-10-22	16.380	16.480	15.910	15.940	15.711	6,936,328
2025-10-21	16.310	16.690	16.260	16.460	16.223	8,020,780
2025-10-20	16.020	16.680	15.930	16.470	16.233	11,415,160
2025-10-17	16.450	16.560	15.740	15.780	15.553	7,114,742
2025-10-16	16.670	16.750	16.420	16.450	16.213	5,449,640
2025-10-15	16.590	16.970	16.510	16.750	16.509	6,350,841
2025-10-14	16.800	17.330	16.490	16.620	16.381	7,880,036
2025-10-13	16.210	16.800	16.210	16.700	16.460	7,027,207
2025-10-10	17.900	18.000	17.010	17.120	16.874	9,277,356
2025-10-09	17.450	17.730	17.200	17.460	17.209	9,640,020
2025-09-30	17.260	17.550	17.140	17.290	17.041	7,230,617
2025-09-29	16.570	17.500	16.570	17.300	17.051	15,236,792
2025-09-26	16.570	16.930	16.400	16.700	16.460	6,802,496
2025-09-25	16.730	16.940	16.560	16.570	16.332	5,984,428
2025-09-24	16.440	16.820	16.370	16.780	16.538	6,804,132
2025-09-23	16.520	16.740	16.000	16.520	16.282	8,515,451
2025-09-22	16.450	16.550	16.250	16.400	16.164	5,910,635
2025-09-19	16.600	16.770	16.340	16.440	16.203	7,955,647
2025-09-18	17.200	17.200	16.500	16.730	16.489	10,724,931
2025-09-17	16.900	17.530	16.750	17.260	17.012	12,097,508
2025-09-16	17.100	17.240	16.650	16.900	16.657	9,395,289
2025-09-15	16.930	17.240	16.850	17.000	16.755	9,535,077
2025-09-12	17.320	17.350	16.840	16.920	16.676	11,818,611
2025-09-11	17.510	17.540	17.140	17.320	17.071	12,748,546
2025-09-10	17.700	17.780	17.100	17.540	17.288	13,767,316
2025-09-09	17.820	18.380	17.510	17.640	17.386	20,643,362
2025-09-08	18.670	18.780	17.610	17.940	17.682	29,097,078
2025-09-05	17.300	19.480	17.070	18.780	18.510	38,613,462
2025-09-04	16.590	17.440	16.380	16.710	16.469	16,457,338
2025-09-03	16.640	16.900	16.300	16.540	16.302	11,271,002
2025-09-02	17.380	17.440	16.440	16.730	16.489	15,879,097
2025-09-01	17.300	17.660	16.860	17.550	17.297	24,544,819
2025-08-29	17.180	17.880	16.930	17.380	17.130	35,850,012
2025-08-28	15.350	16.930	15.350	16.710	16.469	44,103,229
2025-08-27	15.350	15.410	14.810	14.830	14.617	8,862,544
2025-08-26	15.110	15.330	15.020	15.230	15.011	7,461,111
2025-08-25	15.390	15.480	15.070	15.170	14.952	8,501,871
2025-08-22	15.050	15.300	15.030	15.260	15.040	7,030,801
2025-08-21	15.280	15.330	15.010	15.100	14.883	8,358,896
2025-08-20	15.090	15.280	14.920	15.280	15.060	8,223,406
2025-08-19	15.020	15.210	14.950	15.080	14.863	8,032,429
2025-08-18	14.990	15.100	14.850	14.990	14.774	6,888,986
2025-08-15	14.600	15.000	14.600	14.910	14.695	6,296,272
2025-08-14	15.030	15.100	14.590	14.630	14.419	6,840,878
2025-08-13	15.000	15.120	14.880	15.030	14.814	5,990,600
2025-08-12	15.130	15.140	14.950	15.000	14.784	4,955,084
2025-08-11	14.830	15.250	14.770	15.160	14.942	8,266,136
2025-08-08	14.750	14.970	14.700	14.830	14.617	4,342,876
2025-08-07	15.040	15.040	14.690	14.800	14.587	5,845,932
2025-08-06	14.720	15.050	14.690	15.040	14.824	6,379,712
2025-08-05	14.530	14.800	14.530	14.740	14.528	6,447,145
2025-08-04	14.420	14.530	14.330	14.520	14.311	3,557,678
2025-08-01	14.390	14.640	14.310	14.490	14.281	4,674,224
2025-07-31	14.730	14.840	14.300	14.350	14.143	6,776,059
2025-07-30	14.810	15.120	14.640	14.730	14.518	8,215,884
2025-07-29	14.620	14.990	14.500	14.920	14.705	8,789,626
2025-07-28	14.690	14.740	14.570	14.630	14.419	4,889,264
2025-07-25	14.670	14.690	14.530	14.670	14.459	4,252,108

← NewerPage 5 of 21 · 1,218 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.