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
2026-04-23	85.800	88.290	84.040	85.950	85.108	2,039,326
2026-04-22	86.100	86.200	84.470	85.490	84.653	1,303,193
2026-04-21	88.080	88.080	85.340	86.120	85.277	1,150,286
2026-04-20	89.060	89.600	87.340	88.030	87.168	1,077,230
2026-04-17	87.990	90.430	87.120	89.450	88.574	977,264
2026-04-16	88.090	88.870	87.210	87.920	87.059	937,886
2026-04-15	89.030	90.880	87.060	88.100	87.237	1,423,176
2026-04-14	84.890	88.280	84.480	88.000	87.138	1,505,714
2026-04-13	85.300	86.360	83.270	84.220	83.395	1,114,528
2026-04-10	86.680	88.200	85.500	85.660	84.821	982,969
2026-04-09	85.800	86.980	85.200	86.260	85.415	716,659
2026-04-08	85.650	87.290	85.120	86.790	85.940	1,415,889
2026-04-07	84.530	84.530	82.180	83.480	82.662	1,206,168
2026-04-03	84.660	85.610	79.100	84.960	84.128	2,893,143
2026-04-02	92.500	94.500	84.470	84.800	83.970	3,547,382
2026-04-01	96.350	98.430	92.880	94.750	93.822	2,881,240
2026-03-31	98.070	98.890	93.000	94.150	93.228	1,053,074
2026-03-30	97.300	99.160	95.500	98.900	97.931	806,362
2026-03-27	95.850	98.440	94.510	97.300	96.347	730,661
2026-03-26	95.270	98.800	94.060	96.000	95.060	1,098,287
2026-03-25	95.000	96.870	93.510	95.200	94.268	791,393
2026-03-24	96.210	96.210	93.000	94.250	93.327	604,574
2026-03-23	97.000	98.800	92.630	92.840	91.931	1,598,218
2026-03-20	98.940	102.02	98.800	99.200	98.229	993,905
2026-03-19	100.94	102.00	98.420	98.800	97.832	837,964
2026-03-18	100.65	103.85	100.50	102.30	101.30	1,472,255
2026-03-17	104.00	105.28	100.00	100.65	99.664	1,245,522
2026-03-16	106.38	107.30	101.39	104.30	103.28	1,743,261
2026-03-13	111.36	111.36	106.54	107.30	106.25	1,710,549
2026-03-12	116.64	118.00	109.76	111.37	110.28	2,791,706
2026-03-11	120.50	121.25	116.14	116.69	115.55	2,071,949
2026-03-10	120.00	121.40	117.62	121.01	119.82	2,035,493
2026-03-09	116.00	123.30	112.49	120.50	119.32	3,200,296
2026-03-06	110.00	124.63	110.00	119.11	117.94	4,196,020
2026-03-05	113.45	117.00	111.12	112.58	111.48	3,270,988
2026-03-04	104.85	112.98	104.33	112.20	111.10	2,713,161
2026-03-03	113.14	113.14	105.50	105.86	104.82	1,970,799
2026-03-02	108.80	114.70	108.00	112.01	110.91	2,352,647
2026-02-27	114.50	115.59	112.39	113.99	112.87	1,379,489
2026-02-26	110.73	118.88	109.01	115.71	114.58	2,326,182
2026-02-25	112.00	112.90	110.00	111.29	110.20	1,659,360
2026-02-24	112.00	114.14	109.74	111.00	109.91	2,319,290
2026-02-13	114.92	115.99	109.89	110.11	109.03	1,850,046
2026-02-12	105.00	118.49	105.00	116.34	115.20	3,877,881
2026-02-11	106.16	108.49	104.78	105.42	104.39	1,517,461
2026-02-10	108.03	108.03	105.88	106.25	105.21	1,287,717
2026-02-09	102.48	108.84	101.53	108.04	106.98	3,464,671
2026-02-06	98.760	101.38	97.360	99.810	98.833	1,764,576
2026-02-05	98.000	100.70	97.010	98.990	98.021	1,571,097
2026-02-04	100.90	102.58	97.340	98.070	97.110	1,484,158
2026-02-03	99.500	100.79	98.000	100.70	99.714	1,553,709
2026-02-02	98.510	101.47	97.000	98.460	97.496	1,757,173
2026-01-30	99.520	99.580	94.830	97.680	96.723	1,629,444
2026-01-29	103.22	105.38	99.030	99.390	98.417	2,274,603
2026-01-28	105.68	105.89	102.77	103.66	102.64	1,619,790
2026-01-27	107.03	107.79	103.08	105.90	104.86	1,502,799
2026-01-26	109.35	109.83	106.33	107.80	106.74	1,803,555
2026-01-23	106.91	110.00	106.00	109.35	108.28	2,247,825
2026-01-22	108.02	109.67	106.18	106.68	105.64	1,482,887
2026-01-21	108.44	110.81	106.93	108.46	107.40	1,671,578

← NewerPage 3 of 20 · 1,187 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.