Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.090	52.190	50.890	51.800	24.338	1,635,979
2022-11-03	50.440	51.800	50.300	51.090	24.004	1,400,634
2022-11-02	50.690	51.490	50.060	50.770	23.854	1,303,007
2022-11-01	50.250	51.200	49.830	50.680	23.811	1,327,705
2022-10-31	48.580	50.500	48.000	49.980	23.483	1,432,073
2022-10-28	49.000	50.320	48.490	48.580	22.825	1,803,015
2022-10-27	50.630	51.390	49.620	49.630	23.318	2,200,970
2022-10-26	49.010	51.500	48.610	50.780	23.858	2,528,182
2022-10-25	48.000	50.120	47.630	49.630	23.318	2,189,339
2022-10-24	49.160	50.170	48.000	48.210	22.651	2,155,980
2022-10-21	50.200	50.200	47.610	49.240	23.135	2,943,577
2022-10-20	49.240	51.400	47.110	50.170	23.572	3,171,105
2022-10-19	49.660	50.360	48.020	48.920	22.985	1,637,419
2022-10-18	48.750	50.800	48.750	49.620	23.313	2,889,238
2022-10-17	46.560	48.900	46.060	48.660	22.862	2,404,503
2022-10-14	46.600	47.200	45.960	46.540	21.866	1,345,974
2022-10-13	45.200	47.180	44.900	46.320	21.763	1,904,216
2022-10-12	43.520	45.480	42.530	45.080	21.180	1,682,908
2022-10-11	44.180	44.180	42.390	43.450	20.415	1,011,398
2022-10-10	43.940	44.940	42.970	43.450	20.415	1,841,791
2022-09-30	45.200	46.390	42.810	43.010	20.208	3,194,085
2022-09-29	46.200	47.820	45.600	46.390	21.796	1,933,926
2022-09-28	48.180	48.450	45.410	45.410	21.335	1,733,929
2022-09-27	46.120	48.060	46.120	47.840	22.477	1,811,601
2022-09-26	46.330	47.060	45.300	46.070	21.646	1,624,267
2022-09-23	48.040	48.490	45.860	46.050	21.636	2,069,452
2022-09-22	47.030	49.210	47.030	48.380	22.731	1,706,646
2022-09-21	47.890	48.890	47.200	47.640	22.383	1,406,420
2022-09-20	47.030	48.700	47.030	47.990	22.548	1,449,953
2022-09-19	48.520	49.300	46.800	46.990	22.078	2,417,492
2022-09-16	50.050	50.790	48.500	48.790	22.923	2,037,202
2022-09-15	53.500	53.500	49.080	49.410	23.215	3,299,994
2022-09-14	52.000	53.870	51.660	53.100	24.948	2,191,656
2022-09-13	52.240	54.210	51.850	52.790	24.803	1,888,191
2022-09-09	53.960	53.980	50.920	51.790	24.333	2,378,702
2022-09-08	54.820	55.230	52.880	53.600	25.183	2,350,990
2022-09-07	52.950	56.280	52.690	54.490	25.602	4,666,999
2022-09-06	50.220	53.500	49.090	53.160	24.977	3,084,969
2022-09-05	50.300	51.730	49.440	49.860	23.426	1,350,278
2022-09-02	48.880	51.400	48.780	50.920	23.924	2,038,200
2022-09-01	51.200	51.780	48.500	48.780	22.919	2,485,272
2022-08-31	53.030	53.950	50.700	51.000	23.962	1,556,279
2022-08-30	54.340	55.280	52.860	53.680	25.221	1,438,103
2022-08-29	50.850	55.760	50.850	54.200	25.465	1,995,396
2022-08-26	53.860	53.860	51.690	51.930	24.399	1,693,040
2022-08-25	55.500	55.500	51.550	52.500	24.667	3,030,427
2022-08-24	57.910	58.580	54.890	55.160	25.916	3,108,792
2022-08-23	58.670	59.810	57.240	57.240	26.894	3,204,966
2022-08-22	59.050	61.010	58.330	59.840	28.115	1,757,562
2022-08-19	63.990	64.150	59.040	59.070	27.753	3,521,583
2022-08-18	63.900	65.870	61.980	65.110	30.591	3,834,857
2022-08-17	61.420	65.490	60.270	64.070	30.103	4,889,822
2022-08-16	60.850	63.360	60.010	61.400	28.848	4,193,753
2022-08-15	61.850	61.860	59.620	60.570	28.458	2,836,463
2022-08-12	63.220	64.590	60.600	60.790	28.562	3,741,308
2022-08-11	69.610	69.880	63.730	64.690	30.394	5,045,685
2022-08-10	67.490	71.800	67.010	68.400	32.137	4,734,485
2022-08-09	67.000	71.400	66.030	69.800	32.795	6,669,573
2022-08-08	65.000	68.890	62.010	66.980	31.470	6,728,805
2022-08-05	66.980	68.450	62.600	65.800	30.915	9,307,823

← NewerPage 17 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.