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
2022-11-04	98.290	99.860	96.330	98.100	93.519	526,377
2022-11-03	97.770	101.30	97.230	98.290	93.700	707,099
2022-11-02	100.40	104.70	97.500	97.770	93.204	931,776
2022-11-01	96.700	101.50	94.790	99.680	95.025	918,954
2022-10-31	97.600	97.600	93.440	94.780	90.354	1,008,225
2022-10-28	90.770	98.190	90.180	94.780	90.354	2,108,778
2022-10-27	86.560	89.180	84.570	86.900	82.842	600,007
2022-10-26	84.000	87.500	82.500	86.450	82.413	517,724
2022-10-25	88.000	88.000	81.700	84.770	80.811	481,041
2022-10-24	83.950	88.880	83.950	86.150	82.127	699,739
2022-10-21	81.230	86.980	80.650	83.880	79.963	622,595
2022-10-20	81.760	82.450	80.170	81.940	78.113	321,525
2022-10-19	80.500	82.980	79.550	81.760	77.942	577,581
2022-10-18	79.010	81.750	76.520	79.950	76.216	576,938
2022-10-17	76.170	79.500	75.110	78.480	74.815	554,075
2022-10-14	77.000	77.780	75.090	76.240	72.680	454,313
2022-10-13	75.000	78.430	74.950	76.180	72.622	743,075
2022-10-12	73.400	75.690	72.040	74.980	71.478	411,842
2022-10-11	73.030	76.650	71.500	74.400	70.926	538,319
2022-10-10	78.310	78.720	72.750	73.030	69.620	309,967
2022-09-30	80.300	80.580	77.500	78.310	74.653	158,511
2022-09-29	81.200	81.200	79.190	80.360	76.607	186,657
2022-09-28	80.870	82.400	79.310	80.350	76.598	235,545
2022-09-27	82.000	82.990	80.600	81.410	77.608	209,541
2022-09-26	76.010	82.780	76.010	82.570	78.714	675,892
2022-09-23	81.780	82.330	77.140	77.550	73.928	561,564
2022-09-22	81.680	84.950	81.080	81.250	77.456	343,371
2022-09-21	85.340	86.230	82.240	82.390	78.542	306,055
2022-09-20	84.200	86.500	82.450	85.670	81.669	311,378
2022-09-19	84.360	86.210	81.610	82.810	78.943	565,783
2022-09-16	84.250	85.770	82.710	84.300	80.363	506,826
2022-09-15	86.990	87.980	83.600	84.250	80.316	689,990
2022-09-14	86.080	89.440	86.080	87.520	83.433	620,654
2022-09-13	85.580	88.880	83.430	87.960	83.852	758,627
2022-09-09	86.400	86.470	83.250	84.250	80.316	332,875
2022-09-08	86.450	87.180	85.140	85.390	81.402	347,227
2022-09-07	89.180	89.550	85.190	86.030	82.012	895,918
2022-09-06	82.890	89.990	81.670	89.020	84.863	1,428,982
2022-09-05	80.090	85.190	79.360	84.700	80.745	1,480,285
2022-09-02	77.260	80.850	75.830	80.530	76.769	1,203,939
2022-09-01	79.500	79.500	76.000	76.710	73.128	991,620
2022-08-31	81.480	81.880	77.780	78.670	74.996	1,045,294
2022-08-30	83.580	86.200	80.450	81.490	77.684	937,908
2022-08-29	82.000	85.000	81.430	82.580	78.724	561,232
2022-08-26	82.400	85.300	82.000	83.740	79.829	888,156
2022-08-25	82.500	85.870	82.200	82.400	78.552	536,801
2022-08-24	88.580	89.660	82.740	84.330	80.392	1,383,735
2022-08-23	88.280	91.970	87.110	88.760	84.615	765,672
2022-08-22	89.250	90.490	87.620	88.300	84.176	637,573
2022-08-19	93.280	94.860	89.000	89.250	85.082	545,521
2022-08-18	91.920	94.700	90.500	93.570	89.200	713,651
2022-08-17	97.090	97.860	91.920	92.850	88.514	528,914
2022-08-16	98.080	100.11	95.380	96.070	91.584	811,390
2022-08-15	91.000	97.770	89.630	97.700	93.137	776,098
2022-08-12	95.000	95.000	90.730	91.100	86.846	604,674
2022-08-11	96.000	96.080	92.300	95.250	90.802	832,367
2022-08-10	99.100	99.480	95.010	95.800	91.326	497,630
2022-08-09	95.000	99.000	95.000	98.110	93.528	568,364
2022-08-08	96.000	98.470	94.000	96.300	91.803	934,788
2022-08-05	97.640	102.99	95.910	96.840	92.318	963,981

← NewerPage 17 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.