Jiangxi Yuean Advanced Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	36.300	36.520	35.440	36.310	17.295	544,840
2024-04-26	33.820	35.850	33.460	35.700	17.005	776,498
2024-04-25	33.760	34.440	33.200	34.300	16.338	627,913
2024-04-24	33.790	33.900	33.200	33.760	16.080	426,228
2024-04-23	35.390	35.390	33.040	33.490	15.952	919,441
2024-04-22	34.110	35.350	34.110	35.250	16.790	438,828
2024-04-19	34.450	35.090	34.130	34.620	16.490	371,867
2024-04-18	34.490	35.770	33.990	34.880	16.614	850,758
2024-04-17	34.110	35.400	33.800	34.650	16.504	1,280,373
2024-04-16	35.990	35.990	33.460	34.100	16.242	807,107
2024-04-15	36.900	36.950	34.850	35.550	16.933	1,152,795
2024-04-12	36.900	37.650	36.810	37.000	17.624	408,842
2024-04-11	36.890	37.230	36.130	37.080	17.662	271,803
2024-04-10	37.690	37.980	36.580	37.120	17.681	445,777
2024-04-09	36.690	37.840	35.960	37.690	17.952	683,782
2024-04-08	36.850	37.780	36.560	36.870	17.562	566,050
2024-04-03	36.300	37.970	36.300	37.420	17.824	776,480
2024-04-02	37.030	37.970	37.030	37.260	17.748	726,207
2024-04-01	39.000	39.100	37.200	37.830	18.019	1,238,668
2024-03-29	36.620	38.380	36.500	38.140	18.167	723,786
2024-03-28	35.410	37.550	35.110	36.980	17.614	759,507
2024-03-27	37.290	38.590	35.650	35.680	16.995	608,948
2024-03-26	37.900	38.770	37.100	38.050	18.124	1,002,181
2024-03-25	39.000	39.890	38.200	38.650	18.410	628,935
2024-03-22	38.900	39.460	38.230	38.900	18.529	527,980
2024-03-21	39.330	39.500	38.730	39.360	18.748	538,110
2024-03-20	39.200	39.650	38.420	39.140	18.643	417,043
2024-03-19	39.450	40.290	39.270	39.510	18.819	608,017
2024-03-18	39.000	39.940	39.000	39.450	18.791	474,062
2024-03-15	37.780	39.200	37.780	38.880	18.519	457,644
2024-03-14	38.600	39.000	37.820	38.170	18.181	580,224
2024-03-13	38.440	39.260	38.340	38.740	18.453	355,467
2024-03-12	37.850	39.450	37.700	38.720	18.443	859,928
2024-03-11	37.200	37.770	37.000	37.720	17.967	434,441
2024-03-08	37.380	37.960	37.000	37.400	17.814	376,010
2024-03-07	38.220	38.350	37.380	37.380	17.805	200,942
2024-03-06	37.500	38.500	37.500	37.980	18.091	278,903
2024-03-05	38.450	38.890	37.560	37.880	18.043	277,847
2024-03-04	37.920	38.890	37.100	38.660	18.414	785,223
2024-03-01	37.390	38.220	37.150	37.970	18.086	658,496
2024-02-29	36.000	37.650	36.000	37.350	17.791	586,883
2024-02-28	38.810	39.500	36.100	36.520	17.395	1,040,685
2024-02-27	38.290	38.750	37.700	38.470	18.324	451,410
2024-02-26	36.930	39.000	36.930	38.470	18.324	500,012
2024-02-23	37.840	37.960	37.000	37.680	17.948	374,179
2024-02-22	37.120	38.210	37.050	37.460	17.843	321,820
2024-02-21	36.680	38.320	36.590	37.870	18.038	435,746
2024-02-20	36.000	37.820	35.900	37.450	17.838	421,517
2024-02-19	36.890	38.590	35.880	36.500	17.386	969,504
2024-02-08	32.710	36.960	32.100	35.990	17.143	1,012,398
2024-02-07	32.710	33.580	32.050	33.480	15.947	728,402
2024-02-06	32.000	34.570	30.110	33.380	15.899	1,179,386
2024-02-05	32.770	33.770	29.780	32.900	15.671	1,099,409
2024-02-02	35.080	35.370	31.810	34.400	16.385	1,054,732
2024-02-01	35.000	35.340	33.290	35.080	16.709	896,333
2024-01-31	36.400	37.340	35.000	35.000	16.671	1,123,653
2024-01-30	36.000	37.450	35.200	36.300	17.290	1,352,909
2024-01-29	37.120	37.440	35.500	35.820	17.062	600,628
2024-01-26	38.030	38.040	36.900	37.120	17.681	608,721
2024-01-25	37.000	38.110	36.070	38.040	18.119	838,279

← NewerPage 11 of 21 · 1,218 trading daysOlder →

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.