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
2025-01-22	91.870	92.970	88.640	89.380	87.204	501,683
2025-01-21	90.690	92.410	88.740	91.880	89.643	444,076
2025-01-20	90.980	92.210	89.890	90.650	88.443	356,858
2025-01-17	88.300	91.200	87.940	90.500	88.297	423,240
2025-01-16	87.780	90.200	85.500	88.580	86.423	748,291
2025-01-15	90.900	90.900	87.500	87.790	85.653	759,375
2025-01-14	90.680	92.600	88.880	90.600	88.394	663,019
2025-01-13	90.000	91.890	88.880	90.400	88.199	344,275
2025-01-10	90.810	93.490	90.500	90.950	88.736	513,125
2025-01-09	91.500	93.000	90.640	91.380	89.155	535,808
2025-01-08	92.620	93.990	90.240	92.150	89.907	640,301
2025-01-07	89.000	93.450	88.120	92.830	90.570	1,008,875
2025-01-06	86.760	91.480	86.760	89.450	87.272	1,155,806
2025-01-03	91.420	91.420	87.010	87.200	85.077	784,713
2025-01-02	91.080	92.960	88.840	89.800	87.614	925,505
2024-12-31	89.020	94.000	89.020	92.000	89.760	1,062,837
2024-12-30	87.830	92.100	87.300	89.750	87.565	861,060
2024-12-27	88.140	89.320	86.790	87.240	85.116	531,339
2024-12-26	86.470	88.500	85.960	87.880	85.740	434,490
2024-12-25	86.630	88.500	85.510	86.550	84.443	500,489
2024-12-24	86.430	87.810	85.030	86.620	84.511	479,009
2024-12-23	86.500	87.650	84.950	85.470	83.389	432,580
2024-12-20	86.010	89.500	85.600	86.450	84.345	686,573
2024-12-19	85.570	87.300	84.480	87.110	84.989	696,279
2024-12-18	82.300	88.880	81.180	85.910	83.818	1,375,850
2024-12-17	77.850	82.980	77.680	81.200	79.223	888,544
2024-12-16	79.360	80.130	76.880	78.620	76.706	591,871
2024-12-13	83.400	83.400	79.370	79.420	77.486	750,491
2024-12-12	83.850	84.420	82.600	83.120	81.096	426,742
2024-12-11	81.210	85.300	80.580	83.820	81.779	863,078
2024-12-10	82.100	83.980	80.720	81.200	79.223	644,876
2024-12-09	80.800	82.480	80.040	80.300	78.345	375,681
2024-12-06	80.100	81.760	79.000	80.800	78.833	352,519
2024-12-05	79.030	80.900	78.050	79.970	78.023	355,679
2024-12-04	81.580	82.400	79.800	80.050	78.101	424,493
2024-12-03	81.280	83.470	80.530	82.270	80.267	670,623
2024-12-02	80.080	81.830	79.200	81.230	79.252	518,750
2024-11-29	77.140	81.500	76.850	79.940	77.994	863,010
2024-11-28	79.440	79.940	77.000	77.880	75.984	746,495
2024-11-27	77.300	79.790	75.250	79.620	77.682	803,218
2024-11-26	78.400	78.770	77.000	77.290	75.408	528,409
2024-11-25	79.650	80.400	76.830	78.400	76.491	901,079
2024-11-22	81.630	83.480	79.300	79.640	77.701	956,399
2024-11-21	83.590	83.590	80.600	82.420	80.413	956,857
2024-11-20	85.980	85.980	82.500	83.600	81.565	891,663
2024-11-19	83.380	85.950	83.380	85.690	83.604	409,770
2024-11-18	85.090	85.970	82.960	83.390	81.360	583,259
2024-11-15	87.490	88.190	84.800	85.090	83.018	604,771
2024-11-14	90.600	94.280	87.860	87.940	85.799	1,114,600
2024-11-13	91.560	93.760	91.010	92.480	90.228	385,723
2024-11-12	93.840	95.500	91.500	92.360	90.111	748,428
2024-11-11	88.720	94.000	88.580	92.580	90.326	1,024,118
2024-11-08	88.680	89.670	86.960	88.380	86.228	861,682
2024-11-07	86.000	88.720	86.000	88.000	85.858	747,791
2024-11-06	84.990	89.580	83.700	87.080	84.960	1,164,932
2024-11-05	82.120	85.700	81.000	84.850	82.784	886,901
2024-11-04	82.700	83.260	80.110	82.200	80.199	1,037,997
2024-11-01	79.060	85.500	78.670	82.970	80.950	1,484,226
2024-10-31	78.430	81.000	77.730	79.470	77.535	1,381,316
2024-10-30	80.600	80.990	76.250	76.420	74.559	1,211,139

← NewerPage 8 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.