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
2022-08-04	96.500	99.350	93.500	97.000	92.470	907,635
2022-08-03	100.11	104.00	94.520	96.000	91.517	1,815,629
2022-08-02	97.290	103.28	93.940	101.60	96.855	1,436,797
2022-08-01	97.030	101.00	97.000	98.700	94.091	1,058,212
2022-07-29	95.500	99.600	95.040	98.200	93.614	979,245
2022-07-28	97.330	98.000	93.100	95.440	90.983	1,760,976
2022-07-27	91.450	97.190	90.110	96.680	92.165	1,266,068
2022-07-26	89.950	92.420	88.070	91.450	87.179	891,050
2022-07-25	88.910	94.250	88.880	90.100	85.892	998,061
2022-07-22	87.880	91.880	87.050	88.420	84.291	807,052
2022-07-21	91.280	94.500	89.020	90.170	85.959	1,015,749
2022-07-20	90.600	93.300	88.650	91.790	87.503	1,005,684
2022-07-19	89.570	94.870	88.040	90.000	85.797	1,818,536
2022-07-18	85.640	90.280	85.640	89.590	85.406	1,505,294
2022-07-15	84.600	87.090	82.000	84.170	80.239	1,136,701
2022-07-14	72.400	86.820	72.400	83.560	79.658	1,872,345
2022-07-13	72.550	74.700	71.550	73.400	69.972	460,149
2022-07-12	75.500	75.750	72.600	72.810	69.410	552,843
2022-07-11	77.000	78.460	73.800	74.240	70.773	704,630
2022-07-08	79.470	82.000	77.000	77.300	73.690	983,754
2022-07-07	77.550	80.490	74.300	79.660	75.940	1,068,722
2022-07-06	76.350	79.580	75.010	76.930	73.337	794,545
2022-07-05	78.110	79.270	74.530	76.350	72.785	734,748
2022-07-04	74.360	79.360	74.360	78.900	75.215	688,445
2022-07-01	77.700	78.860	75.000	76.050	72.499	496,123
2022-06-30	77.500	79.630	74.100	77.750	74.119	1,237,745
2022-06-29	83.210	84.540	77.080	77.990	74.348	1,338,631
2022-06-28	77.990	87.620	75.160	84.060	80.134	1,834,359
2022-06-27	78.000	79.110	75.950	77.630	74.005	965,439
2022-06-24	75.420	79.790	75.020	78.400	74.739	1,332,657
2022-06-23	71.560	75.770	71.400	75.390	71.869	960,491
2022-06-22	73.300	74.180	71.020	71.400	68.066	727,658
2022-06-21	77.180	77.230	72.200	73.200	69.782	1,185,919
2022-06-20	78.990	80.780	76.510	77.360	73.747	929,652
2022-06-17	73.090	77.360	73.090	76.720	73.137	814,001
2022-06-16	74.100	76.800	73.950	74.780	71.288	752,807
2022-06-15	74.810	75.880	73.000	74.100	70.640	774,071
2022-06-14	78.960	78.960	70.080	75.280	71.764	2,135,389
2022-06-13	77.000	80.350	76.820	79.120	75.425	1,290,799
2022-06-10	75.550	78.480	75.550	77.750	74.119	1,592,103
2022-06-09	80.000	81.300	76.010	76.990	73.395	1,126,069
2022-06-08	84.140	85.820	79.920	80.980	77.198	1,198,274
2022-06-07	87.140	87.230	82.940	83.900	79.982	1,426,125
2022-06-06	84.000	88.680	82.310	86.200	82.175	1,470,676
2022-06-02	76.450	86.090	76.450	83.150	79.267	1,733,269
2022-06-01	74.090	78.200	74.050	77.680	74.052	797,510
2022-05-31	75.250	77.900	73.680	74.670	71.183	1,224,176
2022-05-30	70.920	76.390	68.600	74.500	71.021	1,275,875
2022-05-27	70.010	73.770	70.010	71.660	67.999	706,758
2022-05-26	68.780	72.350	67.360	70.350	66.756	1,362,573
2022-05-25	70.410	71.970	68.120	69.360	65.816	701,530
2022-05-24	77.000	77.280	70.300	70.430	66.832	1,219,253
2022-05-23	72.810	77.470	72.140	76.090	72.203	838,602
2022-05-20	71.400	74.470	70.220	73.280	69.536	971,347
2022-05-19	71.280	71.950	69.030	71.150	67.515	615,103
2022-05-18	69.390	72.560	68.550	71.120	67.487	877,389
2022-05-17	65.480	71.000	65.480	69.310	65.769	933,834
2022-05-16	67.960	71.180	65.720	65.960	62.590	1,003,700
2022-05-13	66.000	67.350	64.760	65.600	62.249	308,034
2022-05-12	64.740	67.580	64.740	65.970	62.600	430,585

← NewerPage 18 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.