Jiangxi Yuean Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20.140 | 20.620 | 20.140 | 20.540 | 14.024 | 489,759 |
| 2024-07-25 | 20.190 | 20.740 | 20.190 | 20.240 | 13.819 | 620,559 |
| 2024-07-24 | 20.930 | 21.360 | 20.420 | 20.430 | 13.949 | 918,354 |
| 2024-07-23 | 21.810 | 22.040 | 21.140 | 21.150 | 14.440 | 887,027 |
| 2024-07-22 | 22.120 | 22.270 | 21.630 | 21.980 | 15.007 | 789,020 |
| 2024-07-19 | 21.610 | 22.380 | 21.450 | 22.080 | 15.075 | 925,954 |
| 2024-07-18 | 21.880 | 21.980 | 21.300 | 21.830 | 14.904 | 986,198 |
| 2024-07-17 | 22.550 | 22.550 | 22.090 | 22.170 | 15.137 | 932,968 |
| 2024-07-16 | 22.610 | 22.830 | 22.070 | 22.550 | 15.396 | 1,313,605 |
| 2024-07-15 | 23.530 | 23.540 | 22.660 | 22.680 | 15.485 | 1,379,964 |
| 2024-07-12 | 24.440 | 24.440 | 23.520 | 23.550 | 16.079 | 1,540,432 |
| 2024-07-11 | 23.900 | 24.580 | 23.780 | 24.360 | 16.632 | 2,198,360 |
| 2024-07-10 | 24.020 | 24.170 | 23.500 | 23.500 | 16.045 | 1,682,650 |
| 2024-07-09 | 23.950 | 24.670 | 22.930 | 24.300 | 16.591 | 2,625,236 |
| 2024-07-08 | 23.900 | 24.490 | 23.650 | 23.660 | 16.154 | 1,981,859 |
| 2024-07-05 | 23.500 | 23.500 | 23.500 | 23.500 | 16.045 | 0 |
| 2024-07-04 | 24.730 | 24.990 | 23.390 | 23.500 | 16.045 | 2,809,306 |
| 2024-07-03 | 26.450 | 26.450 | 24.830 | 24.910 | 17.007 | 3,577,888 |
| 2024-07-02 | 28.100 | 28.340 | 26.060 | 26.450 | 18.059 | 5,961,392 |
| 2024-07-01 | 30.190 | 30.500 | 27.630 | 28.500 | 19.458 | 7,880,767 |
| 2024-06-28 | 28.110 | 31.330 | 27.900 | 29.290 | 19.998 | 10,970,402 |
| 2024-06-27 | 27.390 | 28.900 | 27.220 | 28.120 | 19.199 | 6,312,287 |
| 2024-06-26 | 27.600 | 28.200 | 27.000 | 27.720 | 18.926 | 3,971,185 |
| 2024-06-25 | 26.950 | 28.550 | 26.720 | 27.900 | 19.049 | 4,403,854 |
| 2024-06-24 | 26.110 | 27.550 | 26.080 | 26.590 | 18.154 | 3,564,282 |
| 2024-06-21 | 27.710 | 27.840 | 26.420 | 26.550 | 18.127 | 3,925,016 |
| 2024-06-20 | 27.290 | 28.500 | 26.800 | 28.300 | 19.322 | 6,753,695 |
| 2024-06-19 | 25.360 | 29.000 | 24.720 | 27.500 | 18.776 | 6,150,679 |
| 2024-06-18 | 24.290 | 26.860 | 24.290 | 25.480 | 17.396 | 1,969,630 |
| 2024-06-17 | 24.190 | 24.560 | 23.660 | 24.340 | 16.618 | 435,775 |
| 2024-06-14 | 24.820 | 25.020 | 24.330 | 24.560 | 16.768 | 256,128 |
| 2024-06-13 | 24.030 | 25.050 | 24.020 | 24.800 | 16.932 | 312,006 |
| 2024-06-12 | 24.490 | 24.780 | 24.000 | 24.540 | 16.755 | 324,133 |
| 2024-06-11 | 23.880 | 24.350 | 23.380 | 24.220 | 16.536 | 404,455 |
| 2024-06-07 | 23.420 | 23.970 | 23.350 | 23.570 | 16.092 | 240,541 |
| 2024-06-06 | 24.190 | 24.290 | 23.180 | 23.300 | 15.908 | 605,612 |
| 2024-06-05 | 24.440 | 24.890 | 23.960 | 24.300 | 16.591 | 659,240 |
| 2024-06-04 | 25.730 | 25.730 | 24.480 | 24.940 | 17.028 | 586,036 |
| 2024-06-03 | 25.760 | 25.950 | 25.400 | 25.680 | 17.533 | 587,057 |
| 2024-05-31 | 25.080 | 26.050 | 25.070 | 25.880 | 17.670 | 590,947 |
| 2024-05-30 | 25.960 | 25.960 | 25.000 | 25.110 | 17.144 | 388,330 |
| 2024-05-29 | 35.950 | 36.190 | 35.500 | 36.060 | 17.176 | 515,547 |
| 2024-05-28 | 35.660 | 36.380 | 35.390 | 35.730 | 17.019 | 902,666 |
| 2024-05-27 | 36.590 | 36.590 | 35.190 | 35.940 | 17.119 | 512,245 |
| 2024-05-24 | 36.980 | 37.490 | 35.590 | 36.600 | 17.433 | 967,113 |
| 2024-05-23 | 36.100 | 37.180 | 35.810 | 36.970 | 17.610 | 1,366,954 |
| 2024-05-22 | 35.950 | 36.380 | 35.650 | 36.210 | 17.247 | 425,210 |
| 2024-05-21 | 35.700 | 36.000 | 35.520 | 35.950 | 17.124 | 389,007 |
| 2024-05-20 | 35.300 | 36.480 | 35.300 | 36.000 | 17.147 | 867,408 |
| 2024-05-17 | 34.600 | 35.330 | 34.210 | 35.300 | 16.814 | 629,985 |
| 2024-05-16 | 33.890 | 34.890 | 33.880 | 34.700 | 16.528 | 594,242 |
| 2024-05-15 | 34.010 | 35.400 | 34.000 | 34.500 | 16.433 | 577,459 |
| 2024-05-14 | 35.670 | 35.800 | 34.160 | 34.560 | 16.462 | 703,971 |
| 2024-05-13 | 35.850 | 35.850 | 34.840 | 35.340 | 16.833 | 674,285 |
| 2024-05-10 | 37.010 | 37.360 | 35.890 | 36.140 | 17.214 | 541,156 |
| 2024-05-09 | 35.990 | 37.360 | 35.980 | 37.000 | 17.624 | 928,069 |
| 2024-05-08 | 36.540 | 36.690 | 35.800 | 35.880 | 17.090 | 483,696 |
| 2024-05-07 | 35.950 | 36.570 | 35.830 | 36.520 | 17.395 | 393,309 |
| 2024-05-06 | 36.860 | 36.860 | 35.740 | 35.950 | 17.124 | 780,183 |
| 2024-04-30 | 36.460 | 36.680 | 35.580 | 36.300 | 17.290 | 399,176 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 0.2400 CNY |
| 2025-06-06 | 0.3000 CNY |
| 2024-05-30 | 0.8400 CNY |
| 2023-08-10 | 0.6000 CNY |
| 2022-06-08 | 0.6000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.