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
2022-02-09	92.880	93.780	91.350	93.000	88.249	970,233
2022-02-08	92.020	94.250	89.500	93.220	88.457	729,986
2022-02-07	92.000	96.000	88.540	92.900	88.154	1,361,573
2022-01-28	94.000	95.690	89.660	91.110	86.455	867,590
2022-01-27	96.800	98.010	92.140	93.400	88.628	1,061,560
2022-01-26	97.480	99.530	91.120	98.620	93.582	1,153,165
2022-01-25	98.910	101.53	95.020	95.520	90.640	554,140
2022-01-24	101.20	103.00	98.520	98.900	93.847	644,298
2022-01-21	107.32	107.32	101.18	101.99	96.779	891,915
2022-01-20	111.33	111.33	106.60	108.80	103.24	499,344
2022-01-19	113.00	113.75	107.20	110.00	104.38	585,278
2022-01-18	114.00	116.72	113.10	113.58	107.78	312,177
2022-01-17	113.19	117.35	110.79	115.00	109.12	869,831
2022-01-14	108.08	113.15	105.40	113.06	107.28	1,082,923
2022-01-13	108.36	111.62	108.28	108.79	103.23	758,643
2022-01-12	103.28	114.50	103.28	111.20	105.52	2,033,693
2022-01-11	104.01	105.38	101.08	103.28	98.003	1,262,908
2022-01-10	110.08	112.08	103.43	104.40	99.066	1,112,800
2022-01-07	113.20	115.36	110.00	110.00	104.38	868,400
2022-01-06	111.50	113.42	110.08	112.17	106.44	1,220,150
2022-01-05	119.13	119.50	111.57	113.07	107.29	1,118,702
2022-01-04	117.55	121.50	113.69	120.40	114.25	1,096,395
2021-12-31	118.00	119.89	115.11	118.48	112.43	816,060
2021-12-30	116.60	118.28	113.34	116.60	110.64	1,044,048
2021-12-29	118.24	120.44	113.58	114.02	108.19	992,421
2021-12-28	116.99	120.36	116.99	118.81	112.74	1,082,046
2021-12-27	120.16	123.88	116.00	116.66	110.70	1,453,308
2021-12-24	126.47	127.50	121.11	122.88	116.60	1,003,645
2021-12-23	124.38	128.79	121.79	126.11	119.67	1,313,975
2021-12-22	128.98	130.49	124.27	126.28	119.83	1,016,247
2021-12-21	128.46	133.74	127.31	128.88	122.30	1,275,862
2021-12-20	130.97	131.00	126.00	128.46	121.90	2,079,723
2021-12-17	139.07	140.00	132.75	137.89	130.85	1,860,891
2021-12-16	132.15	143.50	131.00	138.65	131.57	3,045,750
2021-12-15	134.00	140.60	129.38	134.50	127.63	3,575,487
2021-12-14	121.00	135.55	118.60	134.16	127.31	5,255,593
2021-12-13	127.79	129.09	118.32	123.01	116.73	3,609,639
2021-12-10	125.49	127.23	120.00	126.39	119.93	2,154,149
2021-12-09	128.79	130.20	123.80	125.00	118.61	2,504,613
2021-12-08	123.80	129.94	122.25	127.04	120.55	3,138,466
2021-12-07	138.80	138.98	123.40	123.50	117.19	4,751,379
2021-12-06	140.00	145.00	134.00	136.24	129.28	4,043,634
2021-12-03	133.00	143.50	133.00	143.00	135.69	4,501,763
2021-12-02	140.00	141.54	132.66	133.00	126.21	3,934,371
2021-12-01	135.50	143.00	127.01	142.53	135.25	8,120,703
2021-11-30	138.99	140.50	134.00	136.93	129.93	6,610,253
2021-11-29	132.11	147.02	132.11	144.00	136.64	14,523,041
2021-11-26	120.00	136.00	115.00	131.60	124.88	20,110,087

← NewerPage 20 of 20 · 1,188 trading days

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.