Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	52.720	56.780	52.720	55.300	25.982	4,047,686
2023-02-03	52.520	54.480	52.500	53.700	25.230	2,300,116
2023-02-02	51.120	53.900	50.850	53.150	24.972	2,523,332
2023-02-01	51.340	51.670	50.810	51.120	24.018	1,448,141
2023-01-31	49.320	51.650	49.080	51.430	24.164	2,421,645
2023-01-30	49.050	49.980	48.200	49.350	23.187	2,334,447
2023-01-20	48.290	48.890	47.880	48.830	22.942	1,345,776
2023-01-19	47.330	48.840	47.290	48.240	22.665	2,459,294
2023-01-18	45.110	47.080	45.000	46.900	22.035	1,866,100
2023-01-17	44.750	45.500	44.450	45.310	21.288	625,435
2023-01-16	44.900	45.260	44.520	44.840	21.068	953,029
2023-01-13	44.900	46.300	44.360	44.870	21.082	1,321,844
2023-01-12	45.000	45.260	44.550	44.730	21.016	505,826
2023-01-11	44.950	45.300	44.200	44.720	21.011	686,405
2023-01-10	44.800	45.250	44.000	44.890	21.091	572,618
2023-01-09	44.830	45.500	44.180	44.720	21.011	640,217
2023-01-06	44.230	45.680	43.200	44.490	20.903	2,044,635
2023-01-05	41.980	44.370	41.350	44.210	20.772	1,356,939
2023-01-04	42.990	43.050	41.300	41.640	19.564	870,732
2023-01-03	41.530	42.930	41.080	42.840	20.128	785,024
2022-12-30	41.850	41.850	41.010	41.470	19.484	242,544
2022-12-29	41.090	41.960	40.900	41.450	19.475	398,803
2022-12-28	41.820	41.820	40.790	41.200	19.357	595,008
2022-12-27	42.800	43.140	41.530	42.230	19.841	647,448
2022-12-26	41.670	42.870	41.210	42.820	20.119	594,486
2022-12-23	41.390	42.330	41.200	41.670	19.578	333,740
2022-12-22	43.000	43.280	41.510	42.370	19.907	298,055
2022-12-21	43.900	44.080	42.860	43.170	20.283	337,996
2022-12-20	44.000	44.200	43.660	43.900	20.626	204,182
2022-12-19	45.950	46.180	43.300	44.100	20.720	646,017
2022-12-16	46.010	46.190	45.450	45.850	21.542	546,944
2022-12-15	46.000	46.400	45.580	46.250	21.730	413,054
2022-12-14	45.570	46.370	45.570	46.070	21.646	310,205
2022-12-13	46.850	46.850	46.070	46.250	21.730	518,021
2022-12-12	46.270	46.950	45.450	46.790	21.984	691,399
2022-12-09	46.490	46.490	45.900	46.320	21.763	361,912
2022-12-08	46.500	46.560	46.000	46.050	21.636	428,625
2022-12-07	47.010	47.500	46.100	46.220	21.716	1,156,046
2022-12-06	46.670	47.460	46.020	47.010	22.087	882,048
2022-12-05	47.790	47.790	45.960	46.750	21.965	1,386,681
2022-12-02	47.600	47.850	46.760	47.160	22.158	1,180,581
2022-12-01	47.400	47.950	46.410	47.590	22.360	1,393,709
2022-11-30	46.800	47.260	45.800	46.600	21.895	1,547,322
2022-11-29	48.430	48.430	47.000	47.270	22.209	1,983,183
2022-11-28	48.000	50.020	47.690	48.020	22.562	3,106,393
2022-11-25	52.300	52.600	50.160	50.160	23.567	2,034,893
2022-11-24	52.500	54.740	51.830	52.490	24.662	4,833,535
2022-11-23	52.580	54.530	50.400	53.040	24.920	5,290,560
2022-11-22	50.270	54.660	50.110	52.580	24.704	5,390,943
2022-11-21	49.200	50.460	48.220	50.370	23.666	1,696,399
2022-11-18	49.130	49.690	48.930	49.240	23.135	1,132,568
2022-11-17	48.900	49.190	48.010	49.150	23.093	1,397,761
2022-11-16	48.770	50.300	48.500	48.960	23.003	1,745,769
2022-11-15	46.840	48.880	45.800	48.800	22.928	1,972,932
2022-11-14	48.190	48.190	45.330	46.470	21.833	2,252,831
2022-11-11	49.360	49.580	47.510	48.120	22.609	1,561,254
2022-11-10	49.660	50.470	48.010	48.060	22.580	1,324,685
2022-11-09	50.510	50.850	49.610	49.730	23.365	926,761
2022-11-08	49.910	50.730	49.500	50.380	23.671	986,753
2022-11-07	51.810	52.000	49.880	50.250	23.609	1,756,732

← NewerPage 16 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.