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
2025-04-25	94.440	94.490	91.630	92.150	89.907	574,406
2025-04-24	97.000	97.310	92.520	93.520	91.243	1,282,610
2025-04-23	94.810	97.470	93.610	96.500	94.151	1,110,146
2025-04-22	93.570	94.500	92.500	93.850	91.565	566,695
2025-04-21	90.320	94.880	90.130	94.110	91.819	807,703
2025-04-18	89.990	90.900	88.140	90.660	88.453	595,183
2025-04-17	90.540	92.860	89.430	89.880	87.692	834,184
2025-04-16	92.290	92.330	89.110	91.150	88.931	800,218
2025-04-15	92.400	92.980	90.330	92.310	90.063	628,444
2025-04-14	93.710	94.490	92.180	92.290	90.043	821,096
2025-04-11	90.040	93.920	90.040	93.500	91.224	922,387
2025-04-10	90.000	93.850	89.250	90.760	88.550	1,374,927
2025-04-09	84.150	90.670	80.000	89.050	86.882	1,554,422
2025-04-08	89.000	92.000	84.480	86.350	84.248	1,300,299
2025-04-07	92.000	95.930	83.000	88.180	86.033	1,611,390
2025-04-03	99.220	100.34	97.000	98.950	96.541	891,500
2025-04-02	100.00	102.50	99.590	100.35	97.907	770,521
2025-04-01	102.20	103.60	100.10	100.69	98.239	949,114
2025-03-31	101.03	102.64	99.050	102.20	99.712	1,146,388
2025-03-28	104.20	106.63	102.50	102.68	100.18	858,316
2025-03-27	103.69	106.68	102.00	104.59	102.04	1,454,366
2025-03-26	103.70	106.48	103.50	104.89	102.34	1,581,420
2025-03-25	104.90	107.95	102.57	103.70	101.18	2,251,528
2025-03-24	110.11	112.86	102.00	105.26	102.70	4,117,933
2025-03-21	117.13	121.00	110.00	112.94	110.19	4,232,417
2025-03-20	117.78	122.53	116.20	118.72	115.83	3,435,845
2025-03-19	112.57	131.50	110.00	120.11	117.19	6,061,646
2025-03-18	94.970	112.56	94.680	112.56	109.82	3,585,115
2025-03-17	90.300	94.430	89.400	93.800	91.516	1,399,946
2025-03-14	88.290	90.880	87.800	89.560	87.380	682,193
2025-03-13	89.400	90.410	87.120	89.160	86.989	719,486
2025-03-12	85.230	91.860	85.230	89.880	87.692	1,654,186
2025-03-11	84.000	85.310	83.620	85.160	83.087	415,239
2025-03-10	85.050	86.440	84.100	84.720	82.657	499,226
2025-03-07	86.610	87.470	85.300	85.770	83.682	617,184
2025-03-06	87.180	87.960	85.700	86.720	84.609	947,960
2025-03-05	86.590	86.980	85.200	86.680	84.570	384,600
2025-03-04	84.730	87.960	84.660	86.580	84.472	529,775
2025-03-03	83.500	87.700	83.020	85.240	83.165	791,580
2025-02-28	84.160	85.520	82.770	83.400	81.370	732,058
2025-02-27	85.160	85.560	83.610	85.290	83.214	825,604
2025-02-26	85.760	85.760	84.290	85.130	83.057	577,185
2025-02-25	83.000	85.580	82.430	84.250	82.199	603,514
2025-02-24	86.200	86.440	83.000	84.090	82.043	953,214
2025-02-21	85.080	86.300	85.030	85.830	83.740	909,769
2025-02-20	84.450	86.000	84.010	85.690	83.604	755,443
2025-02-19	82.430	84.760	81.500	84.220	82.170	753,732
2025-02-18	83.380	83.770	81.680	82.120	80.121	603,866
2025-02-17	82.070	83.580	81.380	83.380	81.350	1,007,256
2025-02-14	82.560	83.280	81.660	81.990	79.994	881,054
2025-02-13	85.630	85.630	82.390	82.500	80.491	1,135,340
2025-02-12	85.510	85.580	84.520	85.450	83.370	611,394
2025-02-11	88.010	88.280	85.570	85.770	83.682	1,129,461
2025-02-10	92.840	92.970	88.200	88.280	86.131	1,769,138
2025-02-07	94.030	94.250	89.000	93.240	90.970	1,303,609
2025-02-06	90.990	97.380	90.060	95.950	93.614	920,825
2025-02-05	92.670	92.670	87.500	90.990	88.775	761,896
2025-01-27	91.850	92.610	90.900	91.600	89.370	372,406
2025-01-24	88.250	91.870	88.240	91.640	89.409	509,447
2025-01-23	90.110	91.500	88.000	88.630	86.472	618,864

← NewerPage 7 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.