Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	44.580	44.580	43.970	44.230	20.781	718,296
2023-07-31	46.480	46.500	44.100	44.590	20.950	1,523,239
2023-07-28	46.440	46.500	45.630	46.200	21.707	910,068
2023-07-27	47.470	47.940	46.040	46.290	21.749	1,277,597
2023-07-26	48.380	48.530	47.250	47.430	22.284	2,497,961
2023-07-25	47.510	48.100	47.320	47.850	22.482	1,415,655
2023-07-24	47.230	48.450	46.820	47.690	22.407	2,625,604
2023-07-21	46.410	48.200	45.550	47.830	22.472	3,539,587
2023-07-20	47.470	48.200	46.900	47.360	22.252	3,218,169
2023-07-19	50.600	50.620	47.250	48.000	22.552	6,028,146
2023-07-18	48.500	51.770	48.000	50.880	23.905	7,959,538
2023-07-17	47.000	48.800	46.610	48.220	22.656	2,815,198
2023-07-14	47.630	48.000	46.800	47.020	22.092	1,348,923
2023-07-13	47.510	48.460	47.150	47.670	22.397	1,457,934
2023-07-12	47.200	48.250	46.990	47.310	22.228	1,857,294
2023-07-11	46.750	47.780	46.610	47.320	22.233	1,660,456
2023-07-10	47.110	47.500	46.400	46.880	22.026	1,228,135
2023-07-07	47.740	47.740	46.710	46.800	21.988	2,155,295
2023-07-06	48.000	48.050	46.500	47.520	22.327	2,690,976
2023-07-05	47.000	48.500	46.660	47.850	22.482	3,966,812
2023-07-04	46.480	47.910	45.830	47.250	22.200	3,328,099
2023-07-03	46.640	46.890	45.910	46.470	21.833	1,908,006
2023-06-30	47.230	47.770	46.280	46.390	21.796	2,437,725
2023-06-29	45.760	47.450	44.770	47.380	22.261	3,370,796
2023-06-28	45.860	46.090	44.830	45.850	21.542	1,433,859
2023-06-27	45.440	46.140	44.820	45.790	21.514	1,434,972
2023-06-26	45.400	45.980	44.770	45.000	21.143	1,544,004
2023-06-21	46.890	46.890	45.350	45.400	21.331	2,250,093
2023-06-20	47.950	49.000	46.830	47.030	22.097	2,704,740
2023-06-19	47.460	47.900	47.120	47.850	22.482	1,143,602
2023-06-16	47.510	48.130	47.010	47.520	22.327	1,683,033
2023-06-15	47.000	47.800	46.190	47.770	22.444	1,589,890
2023-06-14	47.140	47.820	46.700	47.200	22.176	2,200,207
2023-06-13	48.910	49.480	46.750	47.100	22.129	3,401,864
2023-06-12	48.600	50.250	48.100	48.980	23.013	3,373,727
2023-06-09	46.790	49.520	46.610	49.300	23.163	6,292,302
2023-06-08	48.570	48.670	46.580	47.030	22.097	3,105,385
2023-06-07	48.760	49.860	47.060	48.340	22.712	3,673,700
2023-06-06	52.310	53.760	48.000	48.800	22.928	8,903,145
2023-06-05	47.000	53.600	45.220	53.600	25.183	15,071,986
2023-06-02	44.000	45.310	44.000	44.670	20.988	1,175,825
2023-06-01	43.600	44.390	43.400	43.710	20.537	583,714
2023-05-31	43.690	43.750	43.120	43.640	20.504	508,479
2023-05-30	43.130	43.550	42.700	43.400	20.391	505,356
2023-05-29	43.500	44.000	42.710	43.170	20.283	738,345
2023-05-26	43.570	43.570	42.500	43.300	20.344	401,972
2023-05-25	43.350	43.460	42.680	43.270	20.330	369,667
2023-05-24	43.890	43.890	42.210	43.000	20.203	301,795
2023-05-23	43.490	43.970	43.000	43.240	20.316	474,576
2023-05-22	42.590	43.090	42.470	43.070	20.236	387,039
2023-05-19	42.980	42.980	41.860	42.440	19.940	412,318
2023-05-18	42.200	42.800	42.090	42.460	19.949	409,221
2023-05-17	41.850	42.800	41.370	42.300	19.874	719,510
2023-05-16	41.280	41.920	41.100	41.350	19.428	491,299
2023-05-15	41.400	42.280	40.960	41.740	19.611	1,182,448
2023-05-12	41.200	41.890	41.030	41.160	19.339	534,754
2023-05-11	41.420	41.860	40.820	41.200	19.357	492,033
2023-05-10	41.840	42.480	41.380	41.430	19.465	577,930
2023-05-09	42.800	43.340	41.980	42.090	19.776	634,882
2023-05-08	43.600	44.150	42.800	43.020	20.213	643,517

← NewerPage 14 of 21 · 1,212 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.