Qingdao Yunlu Advanced Materials Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 65.480 | 66.230 | 63.500 | 63.590 | 61.796 | 235,058 |
| 2024-07-26 | 63.600 | 65.740 | 63.540 | 65.280 | 63.439 | 230,496 |
| 2024-07-25 | 62.830 | 64.110 | 62.610 | 63.500 | 61.709 | 236,212 |
| 2024-07-24 | 65.060 | 65.570 | 63.510 | 63.590 | 61.796 | 251,234 |
| 2024-07-23 | 67.600 | 67.600 | 65.020 | 65.020 | 63.186 | 273,369 |
| 2024-07-22 | 67.500 | 68.140 | 66.800 | 67.310 | 65.411 | 274,648 |
| 2024-07-19 | 67.760 | 69.000 | 67.070 | 67.500 | 65.596 | 307,165 |
| 2024-07-18 | 66.410 | 67.990 | 65.650 | 67.720 | 65.810 | 290,544 |
| 2024-07-17 | 66.770 | 67.380 | 65.550 | 66.820 | 64.935 | 421,965 |
| 2024-07-16 | 66.340 | 66.950 | 65.810 | 66.630 | 64.751 | 132,791 |
| 2024-07-15 | 67.100 | 67.950 | 65.530 | 66.530 | 64.653 | 280,031 |
| 2024-07-12 | 68.150 | 68.380 | 65.210 | 67.250 | 65.353 | 753,101 |
| 2024-07-11 | 68.760 | 70.000 | 67.530 | 68.200 | 66.276 | 625,589 |
| 2024-07-10 | 68.340 | 69.390 | 67.510 | 67.740 | 65.829 | 295,947 |
| 2024-07-09 | 66.600 | 69.930 | 65.510 | 68.340 | 66.412 | 483,312 |
| 2024-07-08 | 69.900 | 69.900 | 65.830 | 66.310 | 64.440 | 771,682 |
| 2024-07-05 | 68.390 | 68.390 | 68.390 | 68.390 | 66.461 | 0 |
| 2024-07-04 | 69.600 | 70.430 | 67.750 | 68.390 | 66.461 | 282,813 |
| 2024-07-03 | 69.660 | 71.440 | 69.130 | 69.210 | 67.258 | 308,851 |
| 2024-07-02 | 72.720 | 72.750 | 69.310 | 70.090 | 68.113 | 697,826 |
| 2024-07-01 | 74.720 | 75.560 | 72.010 | 72.900 | 70.844 | 294,230 |
| 2024-06-28 | 71.990 | 76.000 | 71.510 | 74.710 | 72.603 | 422,860 |
| 2024-06-27 | 74.890 | 75.330 | 71.330 | 71.820 | 69.794 | 341,081 |
| 2024-06-26 | 73.660 | 75.000 | 72.820 | 74.950 | 72.836 | 278,035 |
| 2024-06-25 | 75.010 | 76.100 | 73.620 | 73.700 | 71.621 | 300,695 |
| 2024-06-24 | 78.000 | 78.600 | 75.080 | 75.400 | 73.273 | 287,993 |
| 2024-06-21 | 77.040 | 78.900 | 77.020 | 78.500 | 76.286 | 205,494 |
| 2024-06-20 | 78.220 | 79.790 | 77.430 | 77.510 | 75.324 | 290,576 |
| 2024-06-19 | 81.210 | 81.770 | 78.670 | 78.820 | 76.597 | 489,521 |
| 2024-06-18 | 82.440 | 82.710 | 80.220 | 81.230 | 78.939 | 468,059 |
| 2024-06-17 | 79.990 | 83.240 | 79.580 | 81.630 | 79.327 | 604,252 |
| 2024-06-14 | 80.480 | 81.720 | 79.500 | 79.990 | 77.734 | 484,677 |
| 2024-06-13 | 78.520 | 81.480 | 77.280 | 80.700 | 78.424 | 539,866 |
| 2024-06-12 | 77.350 | 79.870 | 76.880 | 78.660 | 76.441 | 346,641 |
| 2024-06-11 | 76.210 | 77.570 | 75.330 | 77.040 | 74.867 | 237,002 |
| 2024-06-07 | 78.460 | 78.980 | 75.860 | 76.800 | 74.634 | 301,738 |
| 2024-06-06 | 79.880 | 80.480 | 77.640 | 77.800 | 75.605 | 388,293 |
| 2024-06-05 | 77.510 | 80.000 | 77.510 | 79.170 | 76.111 | 411,111 |
| 2024-06-04 | 78.800 | 78.850 | 75.880 | 78.450 | 75.419 | 662,911 |
| 2024-06-03 | 81.020 | 81.070 | 77.890 | 78.880 | 75.832 | 614,747 |
| 2024-05-31 | 79.900 | 81.070 | 79.700 | 80.710 | 77.591 | 440,915 |
| 2024-05-30 | 79.900 | 80.500 | 78.030 | 80.090 | 76.995 | 422,701 |
| 2024-05-29 | 77.910 | 81.500 | 77.680 | 79.800 | 76.716 | 667,266 |
| 2024-05-28 | 77.700 | 79.510 | 77.000 | 77.800 | 74.794 | 445,905 |
| 2024-05-27 | 76.600 | 77.300 | 75.200 | 77.300 | 74.313 | 365,015 |
| 2024-05-24 | 76.000 | 78.290 | 75.550 | 76.100 | 73.159 | 397,099 |
| 2024-05-23 | 76.500 | 77.400 | 75.000 | 76.630 | 73.669 | 359,359 |
| 2024-05-22 | 76.750 | 77.580 | 76.290 | 76.980 | 74.005 | 311,324 |
| 2024-05-21 | 78.860 | 78.860 | 76.980 | 77.010 | 74.034 | 371,070 |
| 2024-05-20 | 78.050 | 80.250 | 77.530 | 78.080 | 75.063 | 634,228 |
| 2024-05-17 | 79.340 | 79.340 | 77.580 | 78.610 | 75.572 | 651,984 |
| 2024-05-16 | 83.830 | 84.990 | 79.000 | 79.070 | 76.015 | 1,237,184 |
| 2024-05-15 | 82.960 | 87.500 | 82.240 | 83.710 | 80.475 | 955,037 |
| 2024-05-14 | 80.990 | 84.440 | 80.660 | 81.900 | 78.735 | 886,556 |
| 2024-05-13 | 78.390 | 84.880 | 78.000 | 81.800 | 78.639 | 1,008,800 |
| 2024-05-10 | 79.160 | 79.900 | 77.640 | 79.180 | 76.120 | 686,474 |
| 2024-05-09 | 79.080 | 80.330 | 78.180 | 78.550 | 75.515 | 628,371 |
| 2024-05-08 | 79.700 | 80.780 | 79.200 | 79.630 | 76.553 | 548,392 |
| 2024-05-07 | 78.790 | 81.950 | 78.440 | 80.570 | 77.457 | 887,397 |
| 2024-05-06 | 80.500 | 81.070 | 78.380 | 79.040 | 75.986 | 1,708,173 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.2500 CNY |
| 2026-06-11 | 0.6000 CNY |
| 2026-01-15 | 0.5000 CNY |
| 2025-10-16 | 0.3000 CNY |
| 2025-06-03 | 0.6300 CNY |
| 2024-10-14 | 0.3000 CNY |
| 2024-06-06 | 0.8500 CNY |
| 2023-06-05 | 0.5700 CNY |
| 2022-05-30 | 0.3300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.