Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.180	27.820	24.180	24.200	16.590	31,980,562
2024-10-28	23.870	24.170	22.820	23.990	16.446	15,431,417
2024-10-25	21.550	24.550	21.530	23.750	16.282	21,833,497
2024-10-24	22.830	22.830	21.880	21.960	15.055	9,472,734
2024-10-23	22.240	23.370	21.940	22.900	15.699	15,980,204
2024-10-22	22.040	22.380	21.520	22.280	15.274	8,490,361
2024-10-21	21.640	22.880	21.230	22.070	15.130	14,042,977
2024-10-18	20.160	22.060	20.130	21.220	14.547	10,875,057
2024-10-17	20.530	20.750	20.240	20.240	13.807	6,356,413
2024-10-16	20.450	20.780	20.210	20.390	13.909	5,987,546
2024-10-15	21.000	21.260	20.610	20.620	14.066	7,071,922
2024-10-14	21.170	21.260	20.300	21.120	14.407	9,452,923
2024-10-11	22.500	22.500	20.570	20.830	14.210	10,664,301
2024-10-10	23.150	23.680	22.220	22.450	15.315	11,854,476
2024-10-09	24.780	25.360	22.620	22.680	15.472	18,159,666
2024-10-08	27.800	27.820	24.440	25.640	17.491	24,083,939
2024-09-30	20.920	23.810	20.920	23.440	15.990	17,778,553
2024-09-27	18.850	20.420	18.850	20.250	13.814	10,712,588
2024-09-26	17.750	18.660	17.610	18.620	12.702	5,086,158
2024-09-25	17.840	18.170	17.740	17.760	12.115	5,270,374
2024-09-24	16.590	17.620	16.590	17.600	12.006	5,931,280
2024-09-23	16.560	16.730	16.420	16.510	11.263	2,068,299
2024-09-20	16.940	16.940	16.520	16.600	11.324	2,846,884
2024-09-19	16.860	17.450	16.710	16.970	11.576	3,753,176
2024-09-18	17.290	17.300	16.450	16.720	11.406	3,087,784
2024-09-13	17.600	17.720	17.170	17.180	11.720	2,303,305
2024-09-12	17.500	18.120	17.480	17.630	12.027	2,600,185
2024-09-11	17.220	17.740	17.150	17.520	11.952	2,391,900
2024-09-10	17.570	17.600	16.970	17.340	11.829	2,639,644
2024-09-09	17.430	17.620	17.340	17.500	11.938	2,322,992
2024-09-06	18.060	18.120	17.480	17.490	11.931	2,269,864
2024-09-05	17.900	18.180	17.860	18.070	12.327	2,053,996
2024-09-04	17.690	18.150	17.570	17.900	12.211	3,338,300
2024-09-03	17.480	17.710	17.280	17.710	12.081	2,972,592
2024-09-02	17.970	18.140	17.380	17.400	11.870	2,734,284
2024-08-30	17.720	18.280	17.530	18.000	12.279	3,476,424
2024-08-29	16.980	17.750	16.950	17.690	12.068	3,363,872
2024-08-28	17.180	17.370	16.930	17.050	11.631	2,322,460
2024-08-27	17.380	17.500	17.100	17.240	11.761	2,416,729
2024-08-26	17.230	17.690	17.180	17.450	11.904	1,895,208
2024-08-23	17.560	17.600	17.200	17.230	11.754	2,417,856
2024-08-22	18.000	18.100	17.490	17.530	11.958	2,471,700
2024-08-21	18.060	18.260	17.940	18.000	12.279	1,928,612
2024-08-20	18.700	18.770	18.110	18.130	12.368	2,911,843
2024-08-19	18.750	18.930	18.660	18.700	12.757	1,793,120
2024-08-16	18.980	19.030	18.780	18.840	12.852	2,121,840
2024-08-15	18.740	19.160	18.550	18.930	12.913	2,963,795
2024-08-14	19.070	19.280	18.710	18.740	12.784	1,883,420
2024-08-13	18.820	19.180	18.700	19.080	13.016	2,106,860
2024-08-12	18.950	19.030	18.720	18.890	12.886	1,565,620
2024-08-09	19.100	19.220	18.810	18.840	12.852	1,833,444
2024-08-08	19.020	19.230	18.750	19.000	12.961	2,658,408
2024-08-07	19.210	19.220	18.910	19.040	12.988	3,095,848
2024-08-06	18.670	19.400	18.520	19.210	13.104	5,862,721
2024-08-05	18.700	19.080	18.400	18.400	12.552	3,830,120
2024-08-02	18.870	19.120	18.660	18.730	12.777	3,161,208
2024-08-01	19.210	19.340	18.870	18.990	12.954	2,996,064
2024-07-31	18.380	19.240	18.220	19.230	13.118	5,487,888
2024-07-30	18.170	18.350	18.010	18.330	12.504	2,200,548
2024-07-29	18.550	18.670	18.150	18.210	12.422	2,796,584

← NewerPage 9 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.