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
2023-11-01	66.720	67.310	65.810	66.070	63.517	355,220
2023-10-31	69.900	69.900	66.000	66.140	63.584	996,984
2023-10-30	67.900	70.800	67.560	70.750	68.016	542,973
2023-10-27	64.720	68.580	64.720	68.210	65.574	571,931
2023-10-26	65.080	65.680	63.460	65.360	62.834	444,715
2023-10-25	67.050	67.990	64.990	65.110	62.594	636,850
2023-10-24	67.750	68.620	66.870	67.010	64.421	492,947
2023-10-23	68.000	69.200	67.400	67.750	65.132	275,171
2023-10-20	68.730	69.660	68.210	68.260	65.622	222,125
2023-10-19	69.000	70.240	68.780	68.810	66.151	255,884
2023-10-18	70.900	70.900	68.690	68.810	66.151	312,543
2023-10-17	71.100	71.930	70.070	70.500	67.776	265,453
2023-10-16	71.360	71.410	70.010	70.480	67.757	397,550
2023-10-13	72.690	72.860	70.870	71.310	68.555	343,647
2023-10-12	73.570	73.730	71.810	72.690	69.881	562,261
2023-10-11	73.670	74.500	72.550	73.570	70.727	271,056
2023-10-10	74.830	75.450	73.200	73.380	70.545	212,031
2023-10-09	74.000	74.600	73.010	73.950	71.093	326,173
2023-09-28	72.840	75.750	72.840	74.610	71.727	437,093
2023-09-27	70.100	72.850	70.100	72.450	69.650	310,550
2023-09-26	70.260	71.150	69.340	70.550	67.824	201,599
2023-09-25	71.380	71.380	69.750	70.260	67.545	265,193
2023-09-22	70.980	71.510	70.080	71.380	68.622	243,058
2023-09-21	70.440	70.700	69.090	70.260	67.545	322,146
2023-09-20	72.210	72.270	70.220	70.500	67.776	626,505
2023-09-19	75.090	75.110	72.210	72.580	69.775	415,371
2023-09-18	76.000	77.820	74.800	75.650	72.727	728,550
2023-09-15	74.120	76.460	73.420	75.480	72.563	403,616
2023-09-14	75.180	75.180	73.800	74.630	71.746	249,787
2023-09-13	77.270	77.270	73.920	74.630	71.746	311,671
2023-09-12	77.240	77.300	75.600	76.870	73.900	525,131
2023-09-11	73.050	77.770	72.550	77.240	74.255	933,242
2023-09-08	71.640	73.400	71.610	73.050	70.227	469,121
2023-09-07	73.900	74.500	72.300	72.400	69.602	302,133
2023-09-06	74.750	75.370	73.600	74.100	71.237	522,855
2023-09-05	75.950	76.310	74.580	74.750	71.862	474,717
2023-09-04	77.890	77.890	74.600	76.080	73.140	680,316
2023-09-01	77.480	77.830	75.080	77.170	74.188	482,800
2023-08-31	79.100	80.000	75.290	77.500	74.505	1,379,320
2023-08-30	72.190	74.820	71.820	74.660	71.775	644,558
2023-08-29	68.930	72.500	68.060	72.200	69.410	449,089
2023-08-28	73.790	73.800	67.510	68.000	65.372	439,459
2023-08-25	71.080	71.080	68.800	69.250	66.574	161,536
2023-08-24	70.480	72.950	69.980	70.560	67.834	416,331
2023-08-23	71.900	72.180	69.530	70.010	67.305	270,434
2023-08-22	73.590	74.310	71.070	72.240	69.449	231,284
2023-08-21	72.800	74.430	72.680	72.990	70.170	131,071
2023-08-18	75.770	76.640	73.000	73.000	70.179	455,993
2023-08-17	75.170	76.690	74.730	75.930	72.996	98,832
2023-08-16	76.890	77.600	75.310	75.470	72.554	79,177
2023-08-15	77.550	77.980	75.550	76.980	74.005	167,773
2023-08-14	74.050	77.740	74.050	77.580	74.582	323,784
2023-08-11	78.700	78.780	75.150	75.160	72.256	354,102
2023-08-10	78.960	78.980	78.180	78.410	75.380	92,388
2023-08-09	76.800	79.420	76.800	78.800	75.755	196,915
2023-08-08	77.810	78.650	76.780	77.580	74.582	129,388
2023-08-07	76.920	79.180	76.630	77.810	74.803	224,861
2023-08-04	78.710	78.710	77.040	77.290	74.303	183,289
2023-08-03	77.050	78.390	76.510	77.570	74.573	180,999
2023-08-02	77.840	78.550	77.390	77.580	74.582	190,666

← NewerPage 13 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.