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
2026-01-20	107.88	111.96	107.06	108.46	107.40	1,686,837
2026-01-19	104.85	111.74	104.85	107.88	106.82	1,810,518
2026-01-16	105.66	109.31	103.39	104.95	103.92	2,323,567
2026-01-15	103.26	104.88	102.28	103.52	102.51	760,439
2026-01-14	107.01	108.29	103.00	104.07	102.56	1,481,994
2026-01-13	104.54	106.77	102.00	105.66	104.12	1,458,233
2026-01-12	105.71	105.79	101.82	104.23	102.71	1,107,022
2026-01-09	102.40	106.66	101.71	104.00	102.49	1,515,929
2026-01-08	101.23	103.86	101.12	102.59	101.10	803,031
2026-01-07	101.11	104.43	99.260	102.61	101.12	1,224,376
2026-01-06	100.00	100.99	99.560	100.69	99.225	472,764
2026-01-05	98.000	99.700	97.280	99.220	97.776	493,196
2025-12-31	99.160	100.01	96.700	97.400	95.983	674,821
2025-12-30	99.350	100.87	98.510	99.880	98.427	387,233
2025-12-29	101.56	101.85	99.570	99.610	98.161	419,850
2025-12-26	102.00	103.56	101.00	101.56	100.08	430,414
2025-12-25	102.10	102.29	100.21	101.68	100.20	386,979
2025-12-24	98.180	102.38	97.400	101.65	100.17	853,146
2025-12-23	99.500	101.26	97.800	98.070	96.643	513,907
2025-12-22	101.11	101.76	98.760	98.820	97.382	619,587
2025-12-19	97.660	101.99	97.660	100.67	99.205	756,595
2025-12-18	97.980	99.450	97.320	97.640	96.219	313,889
2025-12-17	96.790	98.200	95.080	98.070	96.643	394,189
2025-12-16	99.390	99.690	96.120	96.550	95.145	481,790
2025-12-15	100.21	101.49	98.500	99.050	97.609	626,517
2025-12-12	95.980	101.88	94.820	101.34	99.865	1,501,317
2025-12-11	95.600	97.960	95.160	95.330	93.943	672,259
2025-12-10	94.390	95.990	93.000	95.130	93.746	441,999
2025-12-09	96.420	96.420	94.260	94.310	92.938	547,057
2025-12-08	96.090	97.280	95.620	96.020	94.623	612,430
2025-12-05	94.800	96.270	93.800	96.090	94.692	546,320
2025-12-04	95.580	95.780	94.530	94.800	93.421	343,900
2025-12-03	96.680	97.430	94.910	95.410	94.022	442,920
2025-12-02	98.330	98.330	96.010	96.680	95.273	375,835
2025-12-01	99.000	100.35	98.010	98.800	97.362	544,676
2025-11-28	98.980	99.700	98.180	99.390	97.944	220,524
2025-11-27	99.380	100.30	98.310	98.630	97.195	422,384
2025-11-26	100.24	100.68	98.600	98.700	97.264	544,210
2025-11-25	98.280	102.84	98.280	100.22	98.762	650,258
2025-11-24	98.000	99.000	96.740	98.280	96.850	401,955
2025-11-21	102.01	102.01	97.570	97.640	96.219	804,051
2025-11-20	103.72	105.43	101.57	102.16	100.67	519,763
2025-11-19	103.54	105.45	102.59	103.20	101.70	451,987
2025-11-18	104.85	105.80	103.30	104.04	102.53	671,545
2025-11-17	106.01	106.60	103.90	105.36	103.83	763,896
2025-11-14	110.05	110.08	106.60	106.60	105.05	819,581
2025-11-13	110.98	113.66	109.33	110.96	109.35	737,392
2025-11-12	114.85	114.85	109.62	111.00	109.38	819,119
2025-11-11	115.87	118.54	114.66	114.85	113.18	853,946
2025-11-10	126.58	126.99	114.42	115.25	113.57	1,753,769
2025-11-07	116.71	129.80	113.58	125.38	123.56	2,099,997
2025-11-06	115.98	120.33	115.00	117.51	115.80	1,432,064
2025-11-05	105.95	120.60	102.16	118.01	116.29	2,057,518
2025-11-04	103.24	109.50	102.08	107.56	105.99	1,349,693
2025-11-03	109.99	109.99	100.51	103.64	102.13	1,153,090
2025-10-31	109.56	112.58	106.42	107.98	106.41	1,165,815
2025-10-30	111.30	112.88	109.24	109.50	107.91	874,978
2025-10-29	107.45	111.93	106.50	111.20	109.58	885,152
2025-10-28	104.00	108.84	103.60	107.43	105.87	1,159,802
2025-10-27	105.00	106.88	102.73	104.23	102.71	816,243

← NewerPage 4 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.