Yangling Metron New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 18.410 | 18.500 | 18.240 | 18.400 | 12.639 | 3,927,611 |
| 2025-01-21 | 18.910 | 18.970 | 18.330 | 18.570 | 12.756 | 5,267,360 |
| 2025-01-20 | 18.900 | 19.080 | 18.720 | 18.880 | 12.969 | 4,635,185 |
| 2025-01-17 | 18.850 | 19.190 | 18.730 | 18.860 | 12.955 | 4,526,060 |
| 2025-01-16 | 19.130 | 19.200 | 18.780 | 19.000 | 13.051 | 6,131,188 |
| 2025-01-15 | 18.740 | 19.070 | 18.480 | 18.910 | 12.990 | 7,566,347 |
| 2025-01-14 | 18.200 | 18.820 | 18.090 | 18.790 | 12.907 | 6,627,957 |
| 2025-01-13 | 18.010 | 18.260 | 17.730 | 18.130 | 12.454 | 5,426,120 |
| 2025-01-10 | 18.630 | 18.780 | 18.040 | 18.050 | 12.399 | 5,423,462 |
| 2025-01-09 | 18.570 | 18.870 | 18.570 | 18.640 | 12.804 | 5,397,420 |
| 2025-01-08 | 18.920 | 18.920 | 18.180 | 18.680 | 12.832 | 7,131,490 |
| 2025-01-07 | 18.780 | 19.110 | 18.690 | 18.920 | 12.997 | 5,439,260 |
| 2025-01-06 | 18.750 | 19.220 | 18.580 | 18.790 | 12.907 | 6,611,640 |
| 2025-01-03 | 19.280 | 19.470 | 18.700 | 18.750 | 12.880 | 8,469,244 |
| 2025-01-02 | 19.900 | 20.000 | 19.050 | 19.210 | 13.196 | 8,389,164 |
| 2024-12-31 | 20.580 | 20.690 | 19.920 | 19.950 | 13.704 | 7,525,476 |
| 2024-12-30 | 20.650 | 20.740 | 20.350 | 20.560 | 14.123 | 4,253,396 |
| 2024-12-27 | 20.760 | 20.960 | 20.530 | 20.620 | 14.164 | 5,873,056 |
| 2024-12-26 | 20.900 | 21.140 | 20.510 | 20.760 | 14.260 | 7,435,162 |
| 2024-12-25 | 21.430 | 21.430 | 20.820 | 20.970 | 14.405 | 5,460,446 |
| 2024-12-24 | 20.810 | 21.400 | 20.810 | 21.140 | 14.521 | 8,132,681 |
| 2024-12-23 | 21.400 | 21.580 | 20.670 | 20.740 | 14.247 | 9,967,260 |
| 2024-12-20 | 21.560 | 21.620 | 21.270 | 21.400 | 14.700 | 7,831,682 |
| 2024-12-19 | 21.800 | 21.800 | 21.280 | 21.560 | 14.810 | 8,818,056 |
| 2024-12-18 | 22.250 | 22.480 | 21.870 | 21.940 | 15.071 | 6,183,437 |
| 2024-12-17 | 22.800 | 22.890 | 22.180 | 22.250 | 15.284 | 6,143,825 |
| 2024-12-16 | 22.660 | 22.900 | 22.210 | 22.720 | 15.607 | 9,496,225 |
| 2024-12-13 | 23.580 | 23.800 | 22.500 | 22.620 | 15.538 | 21,957,231 |
| 2024-12-12 | 24.020 | 24.150 | 23.650 | 23.820 | 16.362 | 9,625,308 |
| 2024-12-11 | 23.900 | 24.270 | 23.880 | 24.030 | 16.507 | 6,000,428 |
| 2024-12-10 | 25.000 | 25.360 | 24.030 | 24.130 | 16.575 | 9,564,044 |
| 2024-12-09 | 25.310 | 25.450 | 23.990 | 24.180 | 16.610 | 9,821,071 |
| 2024-12-06 | 25.500 | 25.750 | 24.660 | 25.380 | 17.434 | 7,409,024 |
| 2024-12-05 | 25.500 | 26.030 | 25.240 | 25.560 | 17.558 | 9,159,218 |
| 2024-12-04 | 26.140 | 26.510 | 25.150 | 25.350 | 17.413 | 6,443,640 |
| 2024-12-03 | 26.540 | 26.960 | 25.790 | 26.190 | 17.990 | 6,155,275 |
| 2024-12-02 | 25.570 | 26.870 | 24.850 | 26.550 | 18.238 | 12,232,901 |
| 2024-11-29 | 25.030 | 25.880 | 24.810 | 25.680 | 17.640 | 8,803,835 |
| 2024-11-28 | 24.220 | 25.790 | 24.200 | 25.000 | 17.173 | 10,483,307 |
| 2024-11-27 | 24.170 | 24.380 | 23.300 | 24.370 | 16.740 | 5,454,540 |
| 2024-11-26 | 25.030 | 25.580 | 24.120 | 24.160 | 16.596 | 5,511,044 |
| 2024-11-25 | 24.080 | 25.400 | 23.980 | 25.030 | 17.194 | 8,509,601 |
| 2024-11-22 | 25.200 | 25.950 | 23.910 | 24.010 | 16.493 | 9,061,698 |
| 2024-11-21 | 25.070 | 26.030 | 24.910 | 25.170 | 17.255 | 12,248,912 |
| 2024-11-20 | 24.390 | 24.990 | 24.320 | 24.880 | 17.057 | 9,297,814 |
| 2024-11-19 | 23.470 | 24.530 | 23.470 | 24.530 | 16.817 | 8,922,918 |
| 2024-11-18 | 24.300 | 24.500 | 23.060 | 23.360 | 16.015 | 9,539,572 |
| 2024-11-15 | 25.090 | 25.300 | 23.960 | 24.070 | 16.501 | 8,895,531 |
| 2024-11-14 | 25.740 | 26.150 | 25.070 | 25.130 | 17.228 | 8,148,557 |
| 2024-11-13 | 25.800 | 26.060 | 24.950 | 25.880 | 17.742 | 9,582,827 |
| 2024-11-12 | 27.270 | 27.900 | 25.540 | 26.000 | 17.824 | 15,297,136 |
| 2024-11-11 | 26.330 | 27.560 | 26.280 | 27.270 | 18.695 | 12,585,570 |
| 2024-11-08 | 27.200 | 27.800 | 26.640 | 26.760 | 18.345 | 15,360,613 |
| 2024-11-07 | 26.250 | 27.010 | 25.800 | 26.870 | 18.421 | 17,053,310 |
| 2024-11-06 | 28.380 | 29.880 | 27.050 | 27.310 | 18.722 | 31,188,165 |
| 2024-11-05 | 25.460 | 28.170 | 24.950 | 28.050 | 19.230 | 29,975,695 |
| 2024-11-04 | 24.070 | 26.240 | 23.810 | 25.530 | 17.502 | 17,606,058 |
| 2024-11-01 | 25.380 | 25.380 | 23.880 | 23.940 | 16.412 | 12,404,327 |
| 2024-10-31 | 25.200 | 26.200 | 25.110 | 25.390 | 17.406 | 20,752,489 |
| 2024-10-30 | 23.960 | 25.590 | 23.690 | 24.480 | 16.782 | 17,000,459 |
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.