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
2024-10-30	80.600	80.990	76.250	76.420	74.559	1,211,139
2024-10-29	83.800	84.990	81.000	81.370	79.389	575,534
2024-10-28	85.030	85.410	82.560	84.140	82.092	494,444
2024-10-25	81.180	85.670	81.030	85.030	82.960	741,256
2024-10-24	81.980	82.000	79.210	81.800	79.809	553,399
2024-10-23	78.280	82.480	77.690	81.910	79.916	1,098,177
2024-10-22	77.670	79.490	76.100	78.410	76.501	764,237
2024-10-21	76.700	80.180	76.250	78.000	76.101	1,083,918
2024-10-18	73.000	79.970	72.970	77.220	75.340	1,002,064
2024-10-17	73.630	76.240	73.070	73.490	71.701	634,329
2024-10-16	74.400	75.700	73.020	73.600	71.808	612,967
2024-10-15	77.410	78.490	75.050	75.220	73.389	827,963
2024-10-14	75.550	79.000	71.570	78.180	76.277	1,150,082
2024-10-11	77.600	77.900	72.500	75.800	73.662	1,137,500
2024-10-10	78.600	81.990	77.210	77.270	75.090	1,196,064
2024-10-09	84.430	84.460	78.010	79.480	77.238	1,918,260
2024-10-08	99.000	99.000	81.680	88.820	86.315	3,212,770
2024-09-30	73.550	85.370	72.130	83.000	80.659	1,751,066
2024-09-27	69.850	72.490	68.680	72.120	70.086	553,084
2024-09-26	66.730	69.500	65.400	69.300	67.345	438,419
2024-09-25	67.180	68.900	66.030	66.180	64.313	391,870
2024-09-24	62.110	67.500	62.110	66.540	64.663	687,337
2024-09-23	60.700	62.150	59.720	62.070	60.319	316,926
2024-09-20	60.740	61.350	60.100	60.450	58.745	225,489
2024-09-19	60.730	63.000	60.340	60.730	59.017	359,005
2024-09-18	61.400	61.550	59.520	60.800	59.085	201,880
2024-09-13	62.810	63.440	60.710	60.790	59.075	253,552
2024-09-12	62.470	63.580	62.450	63.000	61.223	239,312
2024-09-11	61.320	62.730	61.320	62.140	60.387	176,993
2024-09-10	63.050	63.340	60.800	61.900	60.154	315,545
2024-09-09	62.490	63.580	62.050	63.080	61.301	185,335
2024-09-06	63.290	63.500	62.020	62.490	60.727	216,075
2024-09-05	64.480	65.980	62.810	63.440	61.651	461,494
2024-09-04	63.720	65.160	63.170	65.070	63.235	307,799
2024-09-03	62.980	65.780	62.980	64.270	62.457	534,676
2024-09-02	64.110	64.990	62.850	63.200	61.417	228,510
2024-08-30	63.070	65.700	62.020	64.600	62.778	466,236
2024-08-29	60.540	63.900	60.150	63.460	61.670	382,223
2024-08-28	59.550	62.050	59.200	60.990	59.270	291,479
2024-08-27	59.990	60.610	59.060	59.510	57.831	174,589
2024-08-26	59.600	60.440	59.350	60.000	58.308	100,229
2024-08-23	58.800	59.600	58.180	59.600	57.919	163,642
2024-08-22	58.800	59.850	58.460	58.870	57.209	228,555
2024-08-21	60.800	60.800	58.190	59.420	57.744	100,125
2024-08-20	60.740	60.770	59.000	59.010	57.346	144,272
2024-08-19	60.200	61.790	59.750	60.640	58.930	195,385
2024-08-16	61.650	62.070	59.800	60.010	58.317	254,378
2024-08-15	61.320	62.900	60.770	61.630	59.892	194,373
2024-08-14	62.150	62.320	60.830	61.300	59.571	165,150
2024-08-13	61.330	62.390	61.100	61.840	60.096	110,938
2024-08-12	61.360	62.000	61.060	61.880	60.135	140,278
2024-08-09	62.310	63.420	61.400	61.400	59.668	189,680
2024-08-08	62.830	63.450	61.600	61.900	60.154	197,152
2024-08-07	63.030	64.120	62.800	63.260	61.476	222,532
2024-08-06	62.670	63.800	61.420	63.450	61.660	333,561
2024-08-05	64.730	65.440	62.800	63.040	61.262	254,835
2024-08-02	65.800	65.800	64.570	64.730	62.904	207,025
2024-08-01	66.670	67.570	65.830	66.130	64.265	163,810
2024-07-31	63.120	66.830	63.120	66.660	64.780	471,470
2024-07-30	63.990	63.990	61.800	63.600	61.806	277,529

← NewerPage 9 of 20 · 1,188 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.