Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	74.000	75.880	66.400	68.000	31.949	11,801,988
2022-08-03	75.000	85.020	73.000	83.000	38.997	12,984,674
2022-08-02	61.300	70.850	59.590	70.850	33.288	9,219,984
2022-08-01	49.030	59.040	49.000	59.040	27.739	6,950,129
2022-07-29	51.560	51.560	49.070	49.200	23.116	2,025,192
2022-07-28	50.000	50.470	48.010	50.050	23.515	2,570,498
2022-07-27	44.900	48.960	44.800	48.950	22.999	2,287,873
2022-07-26	44.840	45.430	43.500	44.900	21.096	1,357,134
2022-07-25	44.540	45.800	44.480	45.130	21.204	1,052,426
2022-07-22	46.960	47.440	43.820	44.990	21.138	1,118,940
2022-07-21	47.380	49.250	46.180	46.310	21.758	1,648,144
2022-07-20	45.960	47.700	45.280	47.330	22.238	1,512,159
2022-07-19	44.630	46.300	44.370	45.440	21.350	1,566,708
2022-07-18	44.770	45.600	43.730	45.000	21.143	1,097,798
2022-07-15	44.450	45.410	43.830	45.220	21.246	1,040,153
2022-07-14	43.000	45.220	42.560	44.970	21.129	876,667
2022-07-13	41.880	43.380	41.490	43.000	20.203	606,519
2022-07-12	42.900	43.190	41.100	41.220	19.367	589,859
2022-07-11	43.790	43.800	42.180	42.770	20.095	426,234
2022-07-08	44.180	44.180	42.860	43.880	20.617	465,764
2022-07-07	42.550	44.180	42.210	43.950	20.649	802,263
2022-07-06	43.000	44.140	42.510	42.940	20.175	661,449
2022-07-05	47.400	47.400	43.160	43.460	20.419	1,535,623
2022-07-04	44.730	48.000	44.110	46.410	21.805	1,484,773
2022-07-01	45.060	45.570	44.500	44.980	21.133	634,596
2022-06-30	44.000	45.790	43.540	45.600	21.425	1,380,040
2022-06-29	44.700	47.140	44.090	44.100	20.720	2,566,720
2022-06-28	45.340	45.640	44.220	44.840	21.068	1,055,083
2022-06-27	44.400	46.160	44.000	45.800	21.519	1,981,984
2022-06-24	44.000	45.860	43.200	44.590	20.950	2,072,893
2022-06-23	42.000	43.860	41.430	43.700	20.532	1,576,721
2022-06-22	41.020	42.980	40.490	42.020	19.743	1,685,017
2022-06-21	40.040	41.440	39.300	41.290	19.400	1,393,118
2022-06-20	41.680	41.860	39.810	40.270	18.920	1,271,358
2022-06-17	40.650	41.280	39.610	41.280	19.395	1,678,529
2022-06-16	40.980	41.300	40.370	40.800	19.169	581,218
2022-06-15	42.370	42.370	40.290	40.700	19.122	947,544
2022-06-14	41.980	42.590	40.560	42.200	19.827	1,094,024
2022-06-13	39.650	42.500	39.600	42.500	19.968	1,323,366
2022-06-10	39.970	40.790	39.300	40.250	18.911	1,028,105
2022-06-09	41.000	41.000	39.210	39.970	18.780	632,542
2022-06-08	42.000	42.000	39.620	40.600	19.075	971,903
2022-06-07	42.200	43.080	41.130	41.760	19.339	1,000,901
2022-06-06	41.900	43.420	41.900	42.660	19.755	1,472,413
2022-06-02	39.880	41.770	38.930	41.480	19.209	1,337,430
2022-06-01	37.380	39.680	37.380	39.640	18.357	1,235,590
2022-05-31	35.710	37.950	35.100	37.610	17.417	827,318
2022-05-30	35.340	36.250	34.990	36.020	16.681	753,736
2022-05-27	37.450	37.680	34.810	35.000	16.208	2,056,547
2022-05-26	37.550	37.800	36.370	37.030	17.148	338,333
2022-05-25	37.900	37.990	36.700	37.150	17.204	386,735
2022-05-24	39.290	39.370	37.140	37.500	17.366	436,591
2022-05-23	39.300	39.860	38.570	39.240	18.172	568,955
2022-05-20	39.890	39.890	38.130	38.670	17.908	682,053
2022-05-19	38.080	39.600	37.070	39.150	18.130	885,207
2022-05-18	37.800	38.980	37.550	38.110	17.648	455,749
2022-05-17	37.400	38.290	37.400	37.940	17.570	492,184
2022-05-16	38.840	39.110	37.120	37.640	17.431	880,911
2022-05-13	38.330	39.340	38.190	38.200	17.690	291,769
2022-05-12	38.100	39.400	38.100	38.660	17.903	597,225

← NewerPage 18 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.