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
2024-01-25	58.120	60.880	57.000	60.870	58.518	953,423
2024-01-24	59.230	60.060	56.000	57.680	55.451	701,223
2024-01-23	59.720	60.110	57.300	59.230	56.941	709,237
2024-01-22	62.980	63.380	58.600	59.740	57.432	742,660
2024-01-19	63.280	64.380	62.570	62.630	60.210	952,698
2024-01-18	62.000	63.600	60.710	63.280	60.835	951,129
2024-01-17	61.130	64.390	61.130	61.900	59.508	1,056,980
2024-01-16	61.110	61.780	60.000	61.080	58.720	478,861
2024-01-15	59.890	59.890	59.890	59.890	57.576	0
2024-01-12	59.810	61.650	59.420	59.890	57.576	595,791
2024-01-11	58.770	60.300	58.230	59.950	57.633	542,968
2024-01-10	59.220	59.890	58.390	58.770	56.499	629,130
2024-01-09	62.030	62.440	58.000	59.700	57.393	1,375,262
2024-01-08	66.000	66.000	62.000	62.000	59.604	525,097
2024-01-05	68.080	68.480	63.810	64.510	62.017	986,213
2024-01-04	70.000	70.000	68.200	68.450	65.805	307,620
2024-01-03	70.050	70.560	69.330	70.040	67.334	380,259
2024-01-02	71.580	71.580	70.060	70.140	67.430	293,540
2023-12-29	70.500	71.900	70.220	71.630	68.862	380,196
2023-12-28	66.420	71.400	66.120	70.690	67.958	721,729
2023-12-27	65.640	66.670	65.030	66.450	63.882	165,535
2023-12-26	66.060	66.060	65.000	65.640	63.104	169,518
2023-12-25	66.850	67.850	66.020	66.160	63.604	292,567
2023-12-22	67.160	68.050	66.710	67.060	64.469	189,147
2023-12-21	66.780	69.000	65.220	67.430	64.824	381,474
2023-12-20	69.000	69.000	66.810	67.530	64.921	300,308
2023-12-19	67.200	67.490	66.600	67.350	64.748	147,811
2023-12-18	67.970	67.970	66.920	67.160	64.565	240,121
2023-12-15	69.060	69.930	67.800	67.920	65.296	493,139
2023-12-14	69.270	69.840	68.180	68.980	66.315	485,653
2023-12-13	70.700	70.700	69.120	69.270	66.593	291,246
2023-12-12	70.480	71.630	69.600	70.650	67.920	452,473
2023-12-11	69.040	71.240	68.390	71.020	68.276	479,788
2023-12-08	69.770	70.500	68.410	69.140	66.468	600,943
2023-12-07	69.160	69.930	68.010	68.770	66.113	634,971
2023-12-06	69.100	72.110	69.050	69.990	67.286	614,057
2023-12-05	69.510	70.640	69.010	69.250	66.574	409,475
2023-12-04	69.300	70.450	68.660	70.000	67.295	632,217
2023-12-01	68.580	69.960	67.120	69.220	66.545	827,390
2023-11-30	70.090	70.220	67.630	69.130	66.459	726,191
2023-11-29	71.700	71.700	69.700	70.350	67.632	461,031
2023-11-28	70.980	72.970	70.110	71.410	68.651	720,929
2023-11-27	69.060	71.420	68.710	70.470	67.747	603,431
2023-11-24	70.480	71.150	69.100	69.450	66.766	419,536
2023-11-23	70.880	71.440	70.050	70.730	67.997	386,075
2023-11-22	72.150	72.590	70.740	70.790	68.055	505,006
2023-11-21	74.500	74.500	72.100	72.220	69.429	600,365
2023-11-20	70.540	74.780	70.540	73.760	70.910	1,491,866
2023-11-17	67.760	70.310	66.680	69.750	67.055	612,575
2023-11-16	69.000	69.230	67.740	67.800	65.180	384,659
2023-11-15	68.930	70.170	68.220	69.210	66.536	459,185
2023-11-14	67.800	69.270	67.800	68.400	65.757	458,304
2023-11-13	67.100	68.080	67.100	67.840	65.219	266,793
2023-11-10	67.450	67.800	66.560	67.550	64.940	227,531
2023-11-09	68.100	68.280	67.320	67.450	64.844	290,941
2023-11-08	68.110	68.180	67.310	68.000	65.372	387,403
2023-11-07	68.580	68.650	67.220	68.120	65.488	310,074
2023-11-06	67.870	68.580	66.600	68.090	65.459	424,885
2023-11-03	65.390	67.480	64.770	66.850	64.267	407,192
2023-11-02	66.070	67.050	64.820	64.990	62.479	345,279

← NewerPage 12 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.