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
2023-08-01	79.160	79.680	77.520	77.840	74.832	257,925
2023-07-31	79.320	80.750	78.010	78.770	75.726	426,222
2023-07-28	80.030	80.770	79.270	79.720	76.640	321,735
2023-07-27	82.800	83.220	80.500	81.200	78.062	514,026
2023-07-26	82.340	82.340	80.000	81.570	78.418	303,109
2023-07-25	81.500	83.490	79.900	82.340	79.158	736,962
2023-07-24	82.000	82.330	78.510	81.190	78.053	658,572
2023-07-21	80.500	81.790	79.080	81.530	78.380	558,744
2023-07-20	80.570	81.300	78.350	80.380	77.274	827,896
2023-07-19	82.430	83.300	78.780	79.380	76.313	1,058,673
2023-07-18	75.480	83.500	75.460	82.000	78.831	1,699,574
2023-07-17	73.060	75.470	72.560	75.200	72.294	350,533
2023-07-14	74.000	74.370	72.250	73.860	71.006	293,043
2023-07-13	71.650	74.110	71.520	74.040	71.179	374,956
2023-07-12	72.520	73.000	71.380	71.650	68.881	269,448
2023-07-11	73.690	73.690	71.720	72.880	70.064	288,178
2023-07-10	73.180	74.250	72.920	73.680	70.833	158,769
2023-07-07	74.450	74.450	72.800	73.000	70.179	291,295
2023-07-06	74.950	74.960	72.610	74.640	71.756	557,473
2023-07-05	73.200	76.200	72.500	75.070	72.169	560,405
2023-07-04	73.100	74.690	72.410	73.800	70.948	312,862
2023-07-03	73.000	73.880	72.450	73.100	70.275	541,408
2023-06-30	73.430	75.500	72.700	73.000	70.179	447,385
2023-06-29	72.110	74.800	71.370	73.460	70.621	516,086
2023-06-28	70.330	72.000	69.980	71.960	69.179	273,928
2023-06-27	69.830	71.480	69.530	70.800	68.064	273,461
2023-06-26	69.860	70.390	69.020	70.060	67.353	240,302
2023-06-21	71.000	71.980	69.220	70.080	67.372	391,052
2023-06-20	70.590	71.860	69.690	71.000	68.257	498,305
2023-06-19	70.120	70.790	69.610	70.100	67.391	278,942
2023-06-16	70.880	70.880	69.640	70.120	67.411	313,816
2023-06-15	69.000	70.990	68.660	70.770	68.035	471,240
2023-06-14	68.400	69.490	67.650	69.000	66.334	413,915
2023-06-13	68.000	68.990	66.850	68.350	65.709	477,473
2023-06-12	70.000	70.000	66.300	68.010	65.382	1,115,067
2023-06-09	66.530	70.700	66.010	70.690	67.958	1,333,273
2023-06-08	67.500	67.500	65.840	66.880	64.296	465,269
2023-06-07	65.880	67.410	65.240	66.920	64.334	541,447
2023-06-06	67.820	68.010	65.230	65.510	62.979	527,023
2023-06-05	67.600	68.340	66.570	67.900	65.276	506,103
2023-06-02	69.500	70.510	67.510	68.000	64.824	906,430
2023-06-01	69.220	70.090	68.990	69.430	66.188	329,271
2023-05-31	70.500	70.830	69.040	69.220	65.987	571,376
2023-05-30	71.110	72.420	70.000	70.540	67.246	666,209
2023-05-29	70.970	72.840	70.300	71.760	68.409	901,143
2023-05-26	69.570	71.680	69.100	70.300	67.017	1,192,243
2023-05-25	70.000	70.730	67.910	69.570	66.321	2,216,872
2023-05-24	74.300	75.460	72.990	74.100	70.640	319,906
2023-05-23	75.510	76.660	74.110	74.300	70.830	354,273
2023-05-22	75.130	75.610	74.500	75.550	72.022	278,997
2023-05-19	76.660	76.960	74.840	75.130	71.621	393,011
2023-05-18	77.600	77.800	75.550	76.090	72.537	226,449
2023-05-17	74.990	76.860	74.350	76.630	73.051	337,236
2023-05-16	76.090	76.580	74.080	74.640	71.154	390,835
2023-05-15	74.600	76.930	74.090	76.300	72.737	350,957
2023-05-12	77.050	78.430	74.620	74.800	71.307	638,087
2023-05-11	73.060	79.580	73.060	77.940	74.300	912,283
2023-05-10	73.310	74.480	71.800	73.580	70.144	501,848
2023-05-09	75.280	75.300	73.200	73.250	69.829	514,602
2023-05-08	76.300	77.990	74.580	74.710	71.221	732,470

← NewerPage 14 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.