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
2023-05-05	77.900	78.980	76.110	76.450	72.880	792,805
2023-05-04	78.300	81.270	77.120	77.900	74.262	1,429,128
2023-04-28	70.030	75.100	70.030	74.670	71.183	755,557
2023-04-27	71.320	73.600	70.100	70.500	67.208	403,416
2023-04-26	70.520	73.570	70.200	71.790	68.437	506,617
2023-04-25	69.780	72.950	69.780	70.940	67.627	540,600
2023-04-24	74.190	74.210	69.090	69.780	66.521	1,156,058
2023-04-21	74.740	75.140	72.020	74.840	71.345	944,850
2023-04-20	74.300	76.330	72.660	75.130	71.621	709,388
2023-04-19	75.050	75.050	74.180	74.300	70.830	520,303
2023-04-18	74.900	76.280	73.770	75.340	71.822	760,992
2023-04-17	74.020	75.780	73.690	74.120	70.659	560,140
2023-04-14	72.980	74.280	72.900	73.880	70.430	381,025
2023-04-13	74.250	75.480	72.910	73.200	69.782	393,293
2023-04-12	73.980	74.800	73.450	74.700	71.212	474,545
2023-04-11	75.640	75.880	73.380	73.790	70.344	536,677
2023-04-10	75.800	77.500	75.000	75.640	72.108	781,695
2023-04-07	73.850	77.010	73.850	75.830	72.289	646,542
2023-04-06	73.590	74.460	72.820	74.220	70.754	550,120
2023-04-04	73.610	75.160	73.200	73.490	70.058	736,167
2023-04-03	75.130	75.280	73.600	73.980	70.525	953,926
2023-03-31	77.290	77.960	75.010	75.420	71.898	781,452
2023-03-30	76.500	77.500	76.110	76.660	73.080	427,044
2023-03-29	77.880	78.120	76.000	76.400	72.832	800,772
2023-03-28	78.590	79.120	77.620	77.850	74.214	412,640
2023-03-27	78.250	79.600	77.610	78.530	74.863	464,700
2023-03-24	80.370	81.880	78.200	78.400	74.739	1,058,942
2023-03-23	81.450	82.200	79.800	80.370	76.617	442,623
2023-03-22	83.270	83.800	81.050	81.450	77.646	446,704
2023-03-21	81.570	84.090	81.460	82.600	78.743	505,732
2023-03-20	81.330	82.280	79.000	81.390	77.589	782,478
2023-03-17	82.330	84.580	81.190	81.340	77.541	457,994
2023-03-16	83.150	85.520	81.790	82.250	78.409	377,236
2023-03-15	83.530	85.660	83.000	84.250	80.316	318,228
2023-03-14	83.500	85.100	83.160	83.770	79.858	264,522
2023-03-13	85.070	85.900	82.680	84.390	80.449	386,588
2023-03-10	88.990	88.990	85.100	85.520	81.526	401,553
2023-03-09	88.880	90.810	88.140	89.070	84.910	324,098
2023-03-08	89.100	91.390	87.570	88.470	84.339	337,565
2023-03-07	91.070	93.500	89.780	90.310	86.093	546,523
2023-03-06	87.000	90.970	87.000	90.300	86.083	598,968
2023-03-03	87.590	87.790	85.660	86.000	81.984	263,584
2023-03-02	89.150	89.520	85.080	88.500	84.367	796,158
2023-03-01	87.050	89.190	86.020	89.070	84.910	331,151
2023-02-28	86.500	87.440	85.350	86.390	82.356	225,798
2023-02-27	88.680	88.760	85.110	85.290	81.307	447,184
2023-02-24	88.980	89.400	87.750	88.890	84.739	151,408
2023-02-23	88.600	89.820	88.290	88.690	84.548	168,612
2023-02-22	88.500	89.770	88.480	88.900	84.748	132,480
2023-02-21	89.300	90.980	88.110	89.170	85.006	331,992
2023-02-20	90.700	90.700	87.950	89.310	85.139	270,368
2023-02-17	89.670	91.370	89.130	90.060	85.854	249,511
2023-02-16	94.000	94.780	90.000	90.000	85.797	461,903
2023-02-15	93.380	95.500	93.000	94.290	89.887	434,851
2023-02-14	91.300	93.410	91.000	93.100	88.752	394,202
2023-02-13	92.350	93.500	90.900	91.780	87.494	405,235
2023-02-10	94.160	94.390	91.770	92.150	87.847	321,868
2023-02-09	92.130	94.600	91.660	94.100	89.706	329,975
2023-02-08	93.940	95.000	92.200	92.620	88.295	337,975
2023-02-07	92.900	93.710	91.570	93.390	89.029	286,998

← NewerPage 15 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.