Qingdao Yunlu Advanced Materials Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	81.440	83.430	74.300	82.030	78.860	2,131,605
2024-04-29	83.070	84.400	82.130	83.430	80.206	377,298
2024-04-26	80.960	84.500	80.960	82.900	79.697	443,673
2024-04-25	81.310	83.430	80.780	81.000	77.870	400,589
2024-04-24	83.960	83.980	81.280	82.690	79.495	510,723
2024-04-23	82.900	84.990	80.000	84.200	80.946	645,767
2024-04-22	81.260	83.830	80.720	82.880	79.677	346,591
2024-04-19	82.520	83.420	79.590	81.880	78.716	520,574
2024-04-18	82.300	84.900	81.120	83.180	79.966	667,381
2024-04-17	82.470	82.600	80.470	82.400	79.216	788,053
2024-04-16	82.570	83.960	79.500	79.570	76.495	818,741
2024-04-15	86.450	87.220	81.200	82.830	79.629	1,103,375
2024-04-12	87.500	88.990	86.000	86.450	83.110	1,072,033
2024-04-11	83.440	89.800	82.730	87.970	84.571	1,159,855
2024-04-10	83.440	84.210	82.180	83.790	80.552	276,223
2024-04-09	82.010	84.110	81.100	83.760	80.523	442,168
2024-04-08	78.780	83.100	78.780	83.010	79.802	1,211,813
2024-04-03	81.840	81.840	77.920	79.000	75.947	950,627
2024-04-02	82.280	84.480	81.000	82.060	78.889	764,247
2024-04-01	82.190	83.130	80.380	82.910	79.706	759,797
2024-03-29	77.900	82.310	77.520	82.310	79.129	427,225
2024-03-28	76.580	78.980	75.810	77.910	74.899	646,023
2024-03-27	77.770	78.650	76.580	76.580	73.621	590,509
2024-03-26	77.940	78.990	77.150	78.130	75.111	688,656
2024-03-25	78.260	79.440	77.300	77.670	74.669	597,746
2024-03-22	78.880	79.690	77.800	78.490	75.457	648,616
2024-03-21	78.000	79.980	77.540	79.720	76.640	665,222
2024-03-20	79.140	79.900	76.640	78.490	75.457	1,006,691
2024-03-19	80.500	80.990	78.230	79.980	76.890	766,688
2024-03-18	79.000	81.930	78.520	80.350	77.245	790,486
2024-03-15	78.710	80.750	77.140	79.000	75.947	812,107
2024-03-14	78.590	81.490	78.140	79.060	76.005	1,071,659
2024-03-13	74.060	80.760	73.940	79.200	76.140	1,656,899
2024-03-12	75.150	76.900	73.300	74.090	71.227	835,490
2024-03-11	72.750	75.580	71.180	75.170	72.265	1,285,987
2024-03-08	72.190	73.150	70.780	72.390	69.593	1,064,368
2024-03-07	73.000	75.670	72.010	72.460	69.660	1,071,363
2024-03-06	70.220	73.800	69.130	73.650	70.804	1,834,547
2024-03-05	71.000	72.990	70.060	70.260	67.545	1,095,954
2024-03-04	65.500	74.970	65.500	71.020	68.276	2,121,003
2024-03-01	63.980	66.810	63.330	65.220	62.700	1,025,327
2024-02-29	61.580	63.500	61.300	63.500	61.046	568,246
2024-02-28	65.450	66.160	62.010	62.010	59.614	771,193
2024-02-27	64.300	65.950	63.200	65.600	63.065	669,375
2024-02-26	62.100	65.080	62.100	64.460	61.969	1,004,086
2024-02-23	61.770	62.440	60.190	61.400	59.027	660,912
2024-02-22	61.990	62.360	61.160	61.800	59.412	424,277
2024-02-21	59.020	62.880	58.600	61.960	59.566	1,022,672
2024-02-20	60.430	60.430	58.680	59.510	57.211	543,020
2024-02-19	62.800	62.980	59.510	60.400	58.066	883,663
2024-02-08	59.670	62.930	58.680	61.280	58.912	741,666
2024-02-07	56.100	60.850	56.100	59.860	57.547	808,728
2024-02-06	51.350	57.590	51.020	56.660	54.471	565,783
2024-02-05	53.860	55.230	50.500	52.200	50.183	683,067
2024-02-02	55.300	55.990	52.820	54.080	51.990	533,422
2024-02-01	55.600	56.500	52.980	55.300	53.163	928,928
2024-01-31	58.000	58.800	55.600	56.150	53.980	633,794
2024-01-30	59.310	61.000	58.650	58.810	56.538	455,472
2024-01-29	60.500	61.690	60.000	60.160	57.835	668,789
2024-01-26	61.780	63.000	59.080	59.990	57.672	886,934

← NewerPage 11 of 20 · 1,188 trading daysOlder →

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.