Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.410	14.680	14.410	14.680	14.469	5,264,140
2025-07-23	14.820	14.820	14.390	14.420	14.212	7,812,056
2025-07-22	14.440	14.960	14.390	14.800	14.587	10,003,740
2025-07-21	14.290	14.440	14.260	14.410	14.203	3,750,063
2025-07-18	14.330	14.500	14.180	14.290	14.084	4,381,264
2025-07-17	14.340	14.510	14.240	14.390	14.183	4,990,491
2025-07-16	14.110	14.620	14.080	14.300	14.094	6,712,620
2025-07-15	14.400	14.510	14.070	14.140	13.936	5,370,272
2025-07-14	14.470	14.740	14.360	14.450	14.242	4,432,828
2025-07-11	14.470	14.840	14.300	14.500	14.291	5,450,656
2025-07-10	14.350	14.550	14.300	14.500	14.291	5,420,192
2025-07-09	14.500	14.570	14.360	14.410	14.203	6,187,822
2025-07-08	14.360	14.690	14.030	14.490	14.281	9,905,940
2025-07-07	20.040	20.900	19.850	20.600	14.151	11,358,891
2025-07-04	20.210	20.340	19.910	19.940	13.697	4,874,655
2025-07-03	20.500	20.670	19.990	20.260	13.917	9,412,981
2025-07-02	20.730	21.220	20.460	20.520	14.096	8,340,865
2025-07-01	20.600	20.790	20.110	20.630	14.171	8,825,264
2025-06-30	19.710	20.610	19.710	20.330	13.965	10,260,374
2025-06-27	19.550	19.900	19.490	19.710	13.539	5,004,410
2025-06-26	19.510	19.750	19.400	19.500	13.395	4,437,666
2025-06-25	19.480	19.550	19.250	19.510	13.402	3,853,948
2025-06-24	19.300	19.870	19.260	19.490	13.388	6,273,792
2025-06-23	18.430	19.290	18.280	19.180	13.175	7,397,796
2025-06-20	18.350	18.770	18.310	18.440	12.667	3,068,475
2025-06-19	18.600	18.880	18.330	18.400	12.639	3,907,363
2025-06-18	18.510	18.620	18.300	18.520	12.722	2,480,296
2025-06-17	18.420	18.580	18.350	18.580	12.763	2,548,980
2025-06-16	18.130	18.460	18.130	18.410	12.646	2,264,309
2025-06-13	18.510	18.550	18.120	18.180	12.488	3,262,364
2025-06-12	18.750	18.890	18.400	18.560	12.749	3,563,761
2025-06-11	18.710	19.060	18.700	18.820	12.928	2,342,333
2025-06-10	18.820	18.950	18.560	18.700	12.845	3,575,824
2025-06-09	18.700	18.870	18.660	18.810	12.921	2,124,990
2025-06-06	18.860	19.000	18.610	18.690	12.839	2,017,176
2025-06-05	18.890	18.990	18.780	18.860	12.955	2,174,032
2025-06-04	18.420	19.000	18.370	18.940	13.010	4,424,086
2025-06-03	18.260	18.560	18.240	18.410	12.646	2,283,988
2025-05-30	18.610	18.690	18.430	18.440	12.667	2,640,008
2025-05-29	18.490	18.670	18.440	18.650	12.811	2,542,400
2025-05-28	18.600	18.750	18.440	18.450	12.674	2,755,592
2025-05-27	18.850	18.940	18.520	18.670	12.825	4,573,884
2025-05-26	18.810	19.100	18.740	18.850	12.948	2,518,320
2025-05-23	19.270	19.450	18.890	18.910	12.990	4,719,540
2025-05-22	19.110	19.840	18.950	19.260	13.230	9,328,870
2025-05-21	19.500	19.710	19.050	19.150	13.155	5,635,924
2025-05-20	19.590	19.720	19.140	19.670	13.512	5,350,744
2025-05-19	20.000	20.200	19.330	19.590	13.457	7,038,780
2025-05-16	19.310	21.300	19.200	20.040	13.766	12,184,488
2025-05-15	19.150	19.500	18.920	19.240	13.216	4,320,736
2025-05-14	19.500	19.500	19.010	19.220	13.203	4,615,660
2025-05-13	19.490	19.880	19.270	19.560	13.436	7,249,900
2025-05-12	19.000	19.100	18.770	19.040	13.079	2,935,247
2025-05-09	19.170	19.170	18.750	18.860	12.955	2,988,552
2025-05-08	18.700	19.340	18.590	19.170	13.168	5,727,726
2025-05-07	18.890	19.040	18.570	18.680	12.832	3,708,534
2025-05-06	18.980	18.980	18.570	18.780	12.900	5,375,931
2025-04-30	18.500	19.080	18.350	18.850	12.948	7,477,730
2025-04-29	18.150	18.700	18.010	18.540	12.736	8,095,882
2025-04-28	17.200	18.500	17.170	18.160	12.474	12,093,939

← NewerPage 6 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.