Ganzhou Yihao New Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.580	41.800	38.950	39.450	39.450	9,903,077
2026-07-22	39.690	42.500	39.200	39.590	39.590	16,467,311
2026-07-21	38.370	42.330	32.380	41.990	41.990	22,925,874
2026-07-20	50.500	50.680	39.660	39.660	39.660	18,097,051
2026-07-17	53.230	54.880	47.400	49.580	49.580	25,323,354
2026-07-16	49.000	58.200	48.510	58.200	58.200	11,057,520
2026-07-15	52.010	53.990	48.160	48.500	48.500	13,792,946
2026-07-14	46.530	52.620	45.990	51.860	51.860	14,585,348
2026-07-13	50.680	51.880	45.620	45.700	45.700	6,539,765
2026-07-10	53.180	54.960	51.150	51.190	51.190	6,240,570
2026-07-09	51.700	53.490	49.590	53.180	53.180	6,910,617
2026-07-08	54.500	55.500	51.510	51.700	51.700	5,858,267
2026-07-07	56.480	57.760	53.500	54.330	54.330	6,711,841
2026-07-06	59.530	61.700	55.560	55.800	55.800	7,875,828
2026-07-03	60.710	62.130	59.000	59.870	59.870	6,237,251
2026-07-02	63.750	64.990	60.440	60.800	60.800	7,009,102
2026-07-01	66.950	69.280	64.490	65.020	65.020	9,053,475
2026-06-30	66.640	68.990	66.500	68.000	68.000	7,002,012
2026-06-29	70.710	71.710	65.980	67.310	67.310	9,376,270
2026-06-26	72.370	73.900	69.010	70.700	70.700	9,196,980
2026-06-25	73.050	76.300	72.000	74.880	74.880	11,522,123
2026-06-24	71.400	76.850	71.400	75.500	75.500	14,081,240
2026-06-23	75.030	75.940	71.000	71.620	71.620	12,672,183
2026-06-22	78.600	79.210	75.010	77.480	77.480	12,654,466
2026-06-18	78.290	79.600	76.910	78.640	78.640	14,010,930
2026-06-17	76.260	82.000	76.260	79.890	79.890	19,386,811
2026-06-16	78.410	81.500	75.700	81.500	81.500	27,323,079
2026-06-15	61.510	67.920	61.510	67.920	67.920	6,549,703
2026-06-12	47.690	56.600	47.360	56.600	56.600	15,379,460
2026-06-11	47.000	48.190	45.760	47.170	47.170	11,908,600
2026-06-10	43.500	51.470	43.240	47.600	47.600	14,785,720
2026-06-09	41.010	44.950	40.120	44.290	44.290	11,257,032
2026-06-08	39.460	41.080	38.590	39.610	39.610	6,930,081
2026-06-05	41.290	43.570	40.080	41.540	41.540	7,971,519
2026-06-04	40.700	42.410	40.500	41.700	41.700	7,478,226
2026-06-03	42.310	42.950	40.900	41.760	41.760	8,496,902
2026-06-02	43.030	44.740	41.250	43.000	43.000	8,569,294
2026-06-01	45.030	46.670	43.020	43.190	43.190	10,585,090
2026-05-29	46.280	49.900	44.500	46.240	46.240	14,719,290
2026-05-28	43.560	47.770	43.180	47.200	47.200	13,544,760
2026-05-27	46.060	46.330	43.100	44.020	44.020	10,946,250
2026-05-26	44.270	48.350	44.270	46.220	46.220	14,035,576
2026-05-25	47.210	48.380	44.820	45.760	45.760	16,585,087
2026-05-22	41.400	48.110	41.250	46.470	46.470	17,891,100
2026-05-21	43.410	45.270	40.600	40.890	40.890	11,838,790
2026-05-20	45.510	45.980	42.080	43.400	43.400	14,551,710
2026-05-19	36.810	44.520	36.240	44.520	44.520	11,492,710
2026-05-18	36.810	38.000	36.110	37.100	37.100	6,134,783
2026-05-15	38.000	38.830	36.650	36.980	36.980	6,599,642
2026-05-14	40.050	40.300	37.930	38.000	38.000	8,434,360
2026-05-13	40.600	41.730	39.620	40.000	40.000	9,159,833
2026-05-12	41.140	42.100	39.600	40.440	40.440	8,011,371
2026-05-11	41.660	42.300	40.600	41.010	41.010	7,513,367
2026-05-08	40.510	42.440	39.800	41.510	41.510	9,986,648
2026-05-07	42.000	42.380	39.010	41.000	41.000	14,202,861
2026-05-06	38.860	43.000	37.910	42.390	42.390	15,509,373
2026-04-30	37.600	38.450	36.360	37.350	37.350	12,524,060
2026-04-29	35.630	39.450	34.960	37.870	37.870	18,763,529
2026-04-28	32.810	37.750	32.300	35.630	35.630	21,814,410
2026-04-27	29.750	33.830	29.750	33.680	33.680	18,150,539

← NewerPage 2 of 17 · 983 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.