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
2023-02-06	92.230	93.200	91.100	92.310	87.999	282,703
2023-02-03	95.020	95.380	91.570	93.130	88.781	571,487
2023-02-02	95.160	96.500	93.500	95.700	91.231	754,779
2023-02-01	95.250	96.800	93.530	94.550	90.135	631,385
2023-01-31	92.960	97.950	90.000	95.200	90.754	1,276,283
2023-01-30	88.000	90.800	87.970	89.800	85.606	374,542
2023-01-20	88.100	88.650	87.360	87.520	83.433	260,863
2023-01-19	87.190	87.970	86.630	87.450	83.366	203,227
2023-01-18	88.000	88.490	86.300	86.730	82.680	159,709
2023-01-17	87.480	89.730	87.150	88.010	83.900	304,830
2023-01-16	85.500	87.580	85.500	87.150	83.080	331,704
2023-01-13	86.700	86.700	85.030	85.500	81.507	248,266
2023-01-12	88.080	88.080	86.000	86.340	82.308	303,357
2023-01-11	88.930	90.400	87.180	87.400	83.318	263,062
2023-01-10	89.170	90.920	88.210	89.750	85.559	398,133
2023-01-09	88.800	90.950	88.000	89.370	85.196	352,512
2023-01-06	88.300	90.100	87.920	88.460	84.329	236,898
2023-01-05	85.510	89.910	85.510	88.900	84.748	643,756
2023-01-04	89.000	89.510	85.740	86.270	82.241	454,037
2023-01-03	87.570	90.830	86.220	88.730	84.586	492,607
2022-12-30	86.000	90.670	86.000	87.880	83.776	432,530
2022-12-29	84.010	89.370	83.780	86.500	82.461	360,176
2022-12-28	85.350	86.400	83.220	84.920	80.954	215,376
2022-12-27	83.440	85.330	82.520	84.720	80.764	157,220
2022-12-26	80.290	84.180	79.570	83.440	79.543	262,315
2022-12-23	78.580	80.990	77.500	80.320	76.569	160,926
2022-12-22	78.500	82.070	78.200	80.260	76.512	215,730
2022-12-21	80.680	83.380	79.790	80.510	76.750	234,112
2022-12-20	81.800	82.030	80.000	80.580	76.817	153,114
2022-12-19	84.980	85.360	82.150	82.220	78.380	159,510
2022-12-16	86.950	86.950	83.000	84.560	80.611	227,729
2022-12-15	85.460	88.590	84.270	87.150	83.080	258,236
2022-12-14	83.870	85.800	83.720	85.470	81.479	212,176
2022-12-13	85.880	86.200	83.800	83.870	79.953	373,143
2022-12-12	82.000	87.900	80.400	87.590	83.500	673,440
2022-12-09	84.000	84.270	81.200	81.410	77.608	294,474
2022-12-08	84.000	86.300	82.680	83.120	79.238	295,977
2022-12-07	85.670	86.300	84.400	84.460	80.516	171,837
2022-12-06	86.000	86.330	84.500	85.610	81.612	302,693
2022-12-05	87.100	87.100	84.500	85.240	81.259	621,406
2022-12-02	86.850	90.370	84.720	86.670	82.623	786,626
2022-12-01	84.810	89.800	84.240	86.070	82.051	886,085
2022-11-30	85.590	85.590	83.100	83.530	79.629	233,947
2022-11-29	87.950	89.500	84.710	84.940	80.973	300,523
2022-11-28	86.500	89.000	84.500	86.950	82.889	326,433
2022-11-25	90.440	90.440	86.110	86.680	82.632	230,917
2022-11-24	89.820	91.120	88.010	90.430	86.207	273,610
2022-11-23	89.790	90.380	86.740	88.570	84.434	253,655
2022-11-22	93.500	94.360	88.560	89.830	85.635	289,447
2022-11-21	88.880	93.800	87.210	93.530	89.162	463,414
2022-11-18	90.020	91.360	88.550	89.580	85.397	225,266
2022-11-17	93.700	93.700	89.000	90.690	86.455	540,568
2022-11-16	93.600	94.820	92.820	93.620	89.248	254,878
2022-11-15	92.870	94.800	92.120	94.080	89.687	470,051
2022-11-14	99.000	99.350	91.090	93.200	88.848	953,967
2022-11-11	100.07	103.00	97.340	100.00	95.330	1,010,996
2022-11-10	94.800	101.00	94.000	100.01	95.340	1,120,676
2022-11-09	96.310	97.630	92.550	95.440	90.983	905,147
2022-11-08	96.280	97.980	94.230	96.910	92.384	609,278
2022-11-07	98.290	100.00	95.790	96.150	91.660	579,338

← NewerPage 16 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.