Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	43.800	43.800	42.300	43.540	20.457	1,093,964
2023-05-04	44.500	45.910	43.600	43.800	20.579	1,605,419
2023-04-28	45.970	45.980	43.850	44.880	21.086	1,686,533
2023-04-27	46.580	46.890	45.010	45.010	21.147	1,523,297
2023-04-26	45.720	48.110	45.050	46.290	21.749	1,925,275
2023-04-25	46.000	49.300	45.000	46.680	21.932	4,989,700
2023-04-24	44.300	44.300	42.910	43.580	20.476	720,528
2023-04-21	46.190	46.190	43.800	44.000	20.673	1,257,465
2023-04-20	46.680	46.690	45.120	46.060	21.641	831,731
2023-04-19	46.350	46.980	46.100	46.340	21.772	699,576
2023-04-18	47.760	47.770	46.300	46.440	21.819	771,158
2023-04-17	45.500	48.950	44.860	47.750	22.435	2,876,501
2023-04-14	44.810	45.650	44.610	45.520	21.387	517,876
2023-04-13	45.830	46.080	44.600	44.800	21.049	678,958
2023-04-12	45.970	46.280	45.220	46.030	21.627	487,150
2023-04-11	45.600	45.700	45.090	45.590	21.420	495,109
2023-04-10	45.300	46.380	45.120	45.600	21.425	849,798
2023-04-07	45.480	46.470	45.100	45.420	21.340	1,149,303
2023-04-06	46.000	46.000	45.300	45.800	21.519	765,376
2023-04-04	47.000	47.490	45.510	46.040	21.631	1,186,678
2023-04-03	46.640	47.530	46.390	47.350	22.247	767,920
2023-03-31	47.330	47.790	46.070	47.010	22.087	1,173,221
2023-03-30	48.190	48.490	45.510	47.040	22.101	3,186,298
2023-03-29	47.860	48.490	47.650	48.150	22.623	631,977
2023-03-28	48.880	48.890	48.000	48.230	22.660	799,212
2023-03-27	49.940	50.400	48.410	48.520	22.797	1,984,687
2023-03-24	51.690	52.500	50.080	50.200	23.586	1,530,400
2023-03-23	50.400	52.320	50.400	51.520	24.206	1,695,887
2023-03-22	50.280	50.770	49.900	50.600	23.774	804,388
2023-03-21	50.590	51.280	49.850	50.280	23.624	2,324,329
2023-03-20	47.990	51.450	46.880	50.680	23.811	2,353,151
2023-03-17	48.800	48.850	47.380	47.780	22.449	811,056
2023-03-16	49.000	49.740	48.310	48.800	22.928	649,490
2023-03-15	51.030	51.400	49.280	49.510	23.262	1,055,664
2023-03-14	51.200	51.320	49.760	51.020	23.971	1,500,172
2023-03-13	49.220	51.450	48.530	51.200	24.056	2,748,467
2023-03-10	49.020	50.300	48.160	49.680	23.342	1,233,441
2023-03-09	48.780	49.490	48.210	49.020	23.032	773,553
2023-03-08	49.000	49.100	47.880	48.780	22.919	1,017,245
2023-03-07	50.000	50.270	48.350	48.920	22.985	1,538,072
2023-03-06	48.880	50.800	47.830	50.280	23.624	1,654,902
2023-03-03	48.670	49.480	48.350	48.730	22.895	615,845
2023-03-02	49.490	49.800	48.650	48.670	22.867	1,141,112
2023-03-01	49.900	50.210	49.000	49.240	23.135	1,316,337
2023-02-28	51.960	51.960	49.810	50.220	23.595	1,472,544
2023-02-27	50.330	52.470	50.270	50.760	23.849	1,011,741
2023-02-24	51.000	51.940	49.930	51.470	24.183	1,895,378
2023-02-23	51.900	52.820	51.440	51.800	24.338	952,447
2023-02-22	51.400	51.900	51.030	51.870	24.371	506,495
2023-02-21	52.000	52.550	51.010	51.520	24.206	951,453
2023-02-20	49.460	52.990	49.460	52.000	24.432	2,260,996
2023-02-17	50.490	50.990	49.900	50.220	23.595	801,017
2023-02-16	52.130	52.890	50.070	50.500	23.727	1,752,254
2023-02-15	52.670	52.670	50.880	52.180	24.516	934,184
2023-02-14	53.350	53.350	50.660	52.000	24.432	1,081,473
2023-02-13	53.530	53.530	51.900	52.390	24.615	1,278,438
2023-02-10	54.000	54.640	52.800	52.810	24.812	2,331,766
2023-02-09	54.040	54.990	54.000	54.250	25.489	1,179,023
2023-02-08	55.000	55.280	54.170	54.480	25.597	867,414
2023-02-07	55.200	56.150	54.300	54.600	25.653	1,821,869

← NewerPage 15 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.