Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	37.940	37.940	35.500	37.000	17.624	2,188,245
2024-01-23	38.110	38.220	36.030	37.680	17.948	1,094,583
2024-01-22	38.170	39.200	36.880	38.000	18.100	1,679,803
2024-01-19	41.350	41.350	38.800	39.000	18.576	2,181,074
2024-01-18	40.480	41.470	38.770	41.260	19.653	883,852
2024-01-17	42.390	42.570	40.400	40.400	19.243	870,450
2024-01-16	42.540	42.790	41.090	42.170	20.086	1,021,261
2024-01-15	43.680	43.680	43.680	43.680	20.806	0
2024-01-12	43.300	44.950	43.300	43.680	20.806	695,199
2024-01-11	43.520	44.400	42.710	44.270	21.087	547,852
2024-01-10	42.790	43.790	42.310	43.350	20.648	769,960
2024-01-09	43.350	44.200	42.980	43.360	20.653	312,756
2024-01-08	43.800	44.000	42.960	42.970	20.467	417,326
2024-01-05	44.110	45.200	43.510	43.800	20.863	831,402
2024-01-04	44.850	45.000	44.040	44.230	21.068	612,964
2024-01-03	45.190	45.470	44.690	44.850	21.363	918,628
2024-01-02	44.660	45.700	44.150	44.960	21.415	1,309,885
2023-12-29	43.470	44.680	42.410	44.440	21.168	1,003,262
2023-12-28	41.460	43.090	41.070	42.840	20.405	564,038
2023-12-27	41.220	41.750	40.650	41.630	19.829	668,011
2023-12-26	42.990	42.990	40.630	41.330	19.686	546,876
2023-12-25	42.380	42.900	41.770	42.300	20.148	324,557
2023-12-22	43.700	43.710	42.490	42.590	20.286	435,976
2023-12-21	43.210	43.860	42.200	43.700	20.815	466,228
2023-12-20	43.600	43.960	43.050	43.210	20.582	485,144
2023-12-19	43.200	44.310	42.630	43.640	20.787	548,307
2023-12-18	43.300	43.730	42.780	43.030	20.496	337,200
2023-12-15	43.860	43.860	43.030	43.410	20.677	435,482
2023-12-14	43.990	43.990	43.300	43.460	20.701	617,391
2023-12-13	43.350	44.000	43.030	43.550	20.744	251,963
2023-12-12	43.540	44.430	43.180	43.620	20.777	348,362
2023-12-11	43.540	44.190	42.310	44.000	20.958	737,237
2023-12-08	42.970	43.720	42.600	42.920	20.444	795,549
2023-12-07	43.800	43.890	42.860	42.970	20.467	757,802
2023-12-06	43.330	44.150	43.270	43.800	20.863	506,606
2023-12-05	44.160	44.470	43.200	43.270	20.610	878,542
2023-12-04	44.610	44.960	43.800	44.150	21.029	539,858
2023-12-01	44.010	44.570	43.550	44.450	21.172	661,375
2023-11-30	45.000	45.170	43.360	43.970	20.944	1,058,635
2023-11-29	44.090	45.060	44.020	44.810	21.344	698,620
2023-11-28	44.270	44.910	43.850	44.390	21.144	743,514
2023-11-27	44.460	44.590	43.730	44.200	21.053	629,135
2023-11-24	44.670	44.770	43.680	44.470	21.182	1,221,794
2023-11-23	43.290	44.670	43.090	44.580	21.234	1,722,645
2023-11-22	44.220	44.580	43.260	43.490	20.715	1,111,848
2023-11-21	45.070	45.450	43.800	44.240	21.072	1,637,409
2023-11-20	46.510	47.000	44.120	44.690	21.287	2,420,905
2023-11-17	44.000	46.950	43.490	46.460	22.130	3,588,328
2023-11-16	44.020	46.430	44.020	44.340	21.120	3,379,140
2023-11-15	43.860	44.380	43.260	43.980	20.949	2,215,870
2023-11-14	43.340	43.730	42.950	43.560	20.748	722,963
2023-11-13	43.100	43.600	42.820	43.180	20.567	653,843
2023-11-10	42.700	43.500	42.220	43.110	20.534	1,130,080
2023-11-09	43.350	43.350	42.350	42.700	20.339	764,942
2023-11-08	45.090	45.100	42.400	43.210	20.582	2,925,391
2023-11-07	45.340	45.840	44.470	45.270	21.563	2,801,828
2023-11-06	43.650	45.150	43.190	44.800	21.339	2,614,322
2023-11-03	42.130	43.520	41.680	43.190	20.572	1,563,516
2023-11-02	42.050	42.620	41.420	42.220	20.110	1,198,838
2023-11-01	41.650	43.420	41.250	41.810	19.915	1,872,289

← NewerPage 12 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.