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
2022-05-11	65.300	69.990	64.880	66.020	62.647	1,263,839
2022-05-10	61.320	67.640	61.300	66.070	62.695	690,426
2022-05-09	61.400	64.740	60.900	62.990	59.772	614,033
2022-05-06	58.930	63.340	58.930	61.380	58.244	530,279
2022-05-05	62.000	63.190	58.180	61.700	58.548	953,528
2022-04-29	52.560	61.110	52.560	60.150	57.077	1,368,398
2022-04-28	53.270	53.700	50.000	50.930	48.328	728,666
2022-04-27	52.980	55.390	50.640	54.000	51.241	645,618
2022-04-26	53.150	54.350	50.700	52.980	50.273	721,604
2022-04-25	57.010	57.200	52.400	52.960	50.254	508,383
2022-04-22	59.610	61.440	57.000	57.570	54.629	491,146
2022-04-21	62.520	63.750	59.660	60.200	57.124	333,021
2022-04-20	64.660	64.660	61.500	63.040	59.819	463,918
2022-04-19	66.320	67.380	64.600	64.600	61.300	273,584
2022-04-18	63.510	68.600	62.350	66.320	62.932	610,774
2022-04-15	64.150	65.000	63.000	64.300	61.015	372,528
2022-04-14	68.600	68.600	63.870	64.500	61.205	507,722
2022-04-13	66.150	67.880	65.210	67.380	63.938	286,556
2022-04-12	66.980	67.920	64.010	67.010	63.587	383,704
2022-04-11	69.000	69.500	65.610	66.180	62.799	645,958
2022-04-08	68.250	69.780	66.000	69.720	66.158	365,473
2022-04-07	68.000	69.000	66.800	68.230	64.744	361,934
2022-04-06	68.800	69.110	66.180	68.850	65.333	562,145
2022-04-01	71.070	71.860	68.680	69.620	66.063	391,269
2022-03-31	73.730	73.730	71.000	71.480	67.828	436,807
2022-03-30	72.740	75.510	72.740	74.310	70.514	321,659
2022-03-29	72.870	74.500	72.170	73.010	69.280	347,799
2022-03-28	73.010	75.130	71.730	72.160	68.473	394,350
2022-03-25	78.880	79.270	73.520	74.010	70.229	430,394
2022-03-24	76.800	78.770	75.830	78.660	74.641	397,030
2022-03-23	76.490	78.770	73.800	77.770	73.797	775,542
2022-03-22	75.780	77.480	73.620	76.680	72.762	606,587
2022-03-21	72.070	79.350	71.690	75.970	72.089	1,208,570
2022-03-18	73.000	74.800	71.000	72.480	68.777	1,135,638
2022-03-17	73.090	75.730	72.480	73.290	69.546	1,139,031
2022-03-16	77.380	77.430	71.660	72.480	68.777	1,261,389
2022-03-15	77.110	78.920	74.600	75.380	71.529	603,141
2022-03-14	78.240	79.500	76.550	77.850	73.873	461,187
2022-03-11	81.230	81.870	77.560	79.150	75.106	850,598
2022-03-10	81.080	84.550	79.230	83.290	79.035	1,035,966
2022-03-09	81.160	82.800	74.260	80.000	75.913	842,888
2022-03-08	86.430	87.060	81.160	81.160	77.014	626,199
2022-03-07	88.880	90.660	86.000	86.420	82.005	353,286
2022-03-04	90.220	92.000	88.200	88.700	84.168	428,394
2022-03-03	95.670	97.000	91.010	91.400	86.730	806,024
2022-03-02	97.230	98.490	95.000	95.610	90.725	468,434
2022-03-01	98.300	99.980	95.000	96.510	91.579	496,921
2022-02-28	96.950	98.960	95.120	98.300	93.278	630,411
2022-02-25	96.500	99.310	94.250	97.200	92.234	815,526
2022-02-24	95.900	98.980	93.280	96.110	91.200	875,839
2022-02-23	88.000	98.750	88.000	96.100	91.190	984,750
2022-02-22	90.400	90.460	86.660	88.000	83.504	545,642
2022-02-21	90.300	91.470	88.150	90.490	85.867	416,237
2022-02-18	90.500	92.880	90.010	90.600	85.971	331,760
2022-02-17	90.120	93.980	90.090	91.540	86.863	450,988
2022-02-16	91.000	91.800	88.640	91.080	86.427	337,757
2022-02-15	87.000	91.850	86.240	89.480	84.909	924,409
2022-02-14	85.320	88.810	84.550	87.850	83.362	734,925
2022-02-11	91.900	91.910	85.880	88.830	84.292	1,140,241
2022-02-10	92.850	94.880	89.560	90.720	86.085	1,183,691

← NewerPage 19 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.