Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.650	43.420	41.250	41.810	19.915	1,872,289
2023-10-31	41.520	41.940	41.020	41.690	19.858	595,016
2023-10-30	40.150	41.880	39.680	41.520	19.777	738,898
2023-10-27	38.480	40.250	37.610	40.000	19.053	762,602
2023-10-26	38.500	39.360	37.900	38.480	18.329	349,181
2023-10-25	38.490	39.370	38.350	38.870	18.515	387,918
2023-10-24	37.460	38.820	37.370	38.150	18.172	746,351
2023-10-23	39.100	39.200	37.270	37.370	17.800	668,433
2023-10-20	40.460	40.700	38.800	39.000	18.576	473,395
2023-10-19	40.060	40.960	39.980	40.220	19.158	209,093
2023-10-18	40.890	41.470	40.220	40.440	19.262	414,485
2023-10-17	40.830	40.990	40.210	40.890	19.477	326,327
2023-10-16	41.900	41.900	40.510	40.760	19.415	569,894
2023-10-13	41.710	41.890	41.300	41.480	19.758	364,226
2023-10-12	41.180	42.060	41.180	41.930	19.972	352,519
2023-10-11	42.230	42.240	41.340	41.340	19.691	414,802
2023-10-10	41.970	42.350	41.550	41.960	19.986	385,469
2023-10-09	42.340	42.450	41.490	41.960	19.986	861,196
2023-09-28	42.920	43.300	42.500	42.520	20.253	854,527
2023-09-27	42.990	43.400	42.520	42.770	20.372	769,176
2023-09-26	43.340	43.480	42.660	42.780	20.377	963,958
2023-09-25	43.000	43.470	42.720	43.160	20.558	383,582
2023-09-22	43.160	43.250	42.400	43.160	20.558	1,079,656
2023-09-21	43.380	43.380	42.670	42.960	20.463	621,002
2023-09-20	43.500	43.930	42.950	43.100	20.529	1,362,533
2023-09-19	43.900	43.920	43.150	43.380	20.663	1,149,579
2023-09-18	43.290	44.390	42.850	43.710	20.820	790,485
2023-09-15	43.060	43.980	42.670	43.200	20.577	1,119,460
2023-09-14	43.240	43.240	42.200	42.820	20.396	594,105
2023-09-13	43.670	44.150	42.510	43.030	20.496	743,402
2023-09-12	44.440	44.650	43.420	43.820	20.872	927,801
2023-09-11	43.820	45.660	43.400	44.700	21.291	2,415,637
2023-09-08	43.400	43.900	43.190	43.490	20.715	400,645
2023-09-07	43.550	43.970	43.050	43.420	20.682	1,309,783
2023-09-06	41.640	43.700	41.280	43.290	20.620	1,470,936
2023-09-05	41.690	42.220	41.030	41.740	19.882	674,235
2023-09-04	40.580	41.960	40.580	41.290	19.667	805,496
2023-09-01	41.400	41.810	40.800	41.010	19.534	957,438
2023-08-31	42.200	43.880	41.470	42.140	20.072	1,432,521
2023-08-30	42.800	43.780	41.630	42.200	20.101	1,978,232
2023-08-29	40.200	42.900	40.000	42.900	20.434	942,598
2023-08-28	42.380	43.150	40.450	40.540	19.310	698,826
2023-08-25	42.420	42.470	41.000	41.100	19.577	247,153
2023-08-24	41.800	42.580	41.280	42.040	20.024	250,419
2023-08-23	42.580	42.580	41.000	41.460	19.748	237,355
2023-08-22	42.490	42.490	41.060	42.300	20.148	349,011
2023-08-21	42.540	43.190	42.020	42.170	20.086	335,333
2023-08-18	43.380	43.690	42.760	42.810	20.391	247,177
2023-08-17	42.010	43.630	41.700	43.380	20.663	483,041
2023-08-16	42.900	43.400	42.110	42.120	20.063	241,063
2023-08-15	42.990	43.310	42.070	42.490	20.239	239,109
2023-08-14	43.530	43.530	42.160	42.750	20.363	440,586
2023-08-11	44.430	44.850	43.920	44.070	20.991	563,276
2023-08-10	43.510	44.290	43.500	44.200	21.053	318,693
2023-08-09	43.810	44.440	43.810	44.110	20.725	237,599
2023-08-08	44.500	44.650	43.920	44.340	20.833	273,347
2023-08-07	43.550	44.790	43.000	44.310	20.819	601,608
2023-08-04	43.800	44.470	43.500	43.990	20.668	637,281
2023-08-03	44.600	44.830	43.900	44.010	20.678	522,795
2023-08-02	44.150	44.850	43.850	44.500	20.908	615,696

← NewerPage 13 of 21 · 1,219 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.