Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.200	18.500	17.170	18.160	12.474	12,093,939
2025-04-25	17.000	17.460	16.980	17.260	11.856	4,800,040
2025-04-24	17.160	17.220	16.840	16.940	11.636	3,417,687
2025-04-23	17.160	17.270	17.010	17.150	11.781	3,185,700
2025-04-22	17.100	17.140	16.920	17.030	11.698	2,461,788
2025-04-21	16.940	17.090	16.800	17.080	11.733	2,430,456
2025-04-18	16.990	17.050	16.750	16.940	11.636	2,626,104
2025-04-17	16.770	17.100	16.720	16.990	11.671	3,347,114
2025-04-16	17.250	17.340	16.580	16.840	11.568	5,908,834
2025-04-15	17.380	17.490	17.230	17.320	11.897	2,651,516
2025-04-14	17.640	17.770	17.360	17.460	11.994	5,445,395
2025-04-11	17.230	17.960	17.230	17.490	12.014	5,933,522
2025-04-10	17.370	17.730	17.360	17.450	11.987	5,154,584
2025-04-09	16.700	17.220	15.970	17.060	11.719	6,733,364
2025-04-08	16.720	17.280	16.720	17.060	11.719	7,635,842
2025-04-07	18.340	18.350	15.800	16.650	11.437	10,767,688
2025-04-03	19.200	19.480	19.050	19.190	13.182	2,701,636
2025-04-02	19.220	19.530	19.150	19.330	13.278	2,736,622
2025-04-01	19.060	19.440	19.050	19.250	13.223	3,289,090
2025-03-31	19.240	19.300	18.780	19.000	13.051	4,260,060
2025-03-28	19.650	20.020	19.290	19.290	13.251	4,691,405
2025-03-27	19.870	19.950	19.420	19.690	13.525	3,648,260
2025-03-26	19.540	20.070	19.490	19.880	13.656	5,303,760
2025-03-25	19.540	19.820	19.370	19.580	13.450	4,427,080
2025-03-24	20.000	20.110	19.190	19.590	13.457	8,516,396
2025-03-21	20.320	20.590	19.960	20.050	13.773	5,717,521
2025-03-20	20.790	20.980	20.440	20.470	14.061	4,648,700
2025-03-19	20.460	21.130	20.450	20.720	14.233	7,742,065
2025-03-18	20.480	20.680	20.390	20.630	14.171	5,104,288
2025-03-17	20.440	20.740	20.400	20.460	14.054	4,172,476
2025-03-14	20.150	20.550	20.050	20.430	14.034	5,609,837
2025-03-13	20.500	20.500	20.040	20.180	13.862	5,130,580
2025-03-12	20.710	20.830	20.400	20.500	14.082	5,598,740
2025-03-11	20.480	20.750	20.290	20.710	14.226	5,280,520
2025-03-10	20.350	20.980	20.300	20.770	14.267	8,273,147
2025-03-07	20.300	20.600	20.080	20.350	13.979	5,631,004
2025-03-06	20.090	20.430	20.070	20.370	13.993	5,503,545
2025-03-05	20.320	20.370	19.800	20.060	13.780	5,843,728
2025-03-04	20.330	20.370	20.050	20.290	13.938	5,172,020
2025-03-03	20.100	20.730	20.060	20.240	13.903	6,858,952
2025-02-28	20.620	20.810	20.010	20.040	13.766	8,457,821
2025-02-27	21.160	21.190	20.440	20.760	14.260	8,304,458
2025-02-26	19.850	21.350	19.770	21.190	14.556	16,310,530
2025-02-25	19.660	19.980	19.550	19.770	13.580	4,941,428
2025-02-24	19.950	20.010	19.600	19.800	13.601	5,826,541
2025-02-21	19.850	19.990	19.660	19.890	13.663	5,343,903
2025-02-20	19.990	20.020	19.680	19.880	13.656	5,109,714
2025-02-19	19.150	20.290	19.110	20.050	13.773	10,705,115
2025-02-18	19.410	19.720	19.100	19.230	13.209	7,514,241
2025-02-17	19.430	19.600	19.250	19.460	13.367	6,147,372
2025-02-14	19.320	19.640	19.280	19.430	13.347	4,975,488
2025-02-13	19.540	19.590	19.310	19.340	13.285	5,639,340
2025-02-12	19.390	19.560	19.260	19.560	13.436	6,682,284
2025-02-11	19.520	19.600	19.140	19.400	13.326	5,767,704
2025-02-10	19.570	19.640	19.250	19.560	13.436	5,720,898
2025-02-07	19.150	19.850	19.070	19.510	13.402	9,847,350
2025-02-06	18.660	19.160	18.520	19.150	13.155	4,799,760
2025-02-05	18.980	19.080	18.650	18.710	12.852	3,835,328
2025-01-27	19.210	19.390	18.700	18.780	12.900	4,939,900
2025-01-24	18.600	19.290	18.510	19.190	13.182	6,564,600

← NewerPage 7 of 21 · 1,219 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.