Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	37.890	39.200	37.800	38.600	17.875	767,297
2022-05-10	36.770	38.350	36.770	38.200	17.690	578,442
2022-05-09	36.520	37.400	36.520	37.280	17.264	389,188
2022-05-06	35.350	37.970	34.730	37.070	17.167	1,272,922
2022-05-05	34.490	37.000	34.070	36.000	16.671	1,141,467
2022-04-29	32.600	35.780	32.050	34.490	15.972	1,181,803
2022-04-28	31.990	32.800	30.380	30.700	14.217	567,985
2022-04-27	28.880	32.550	28.880	32.270	14.944	630,310
2022-04-26	31.430	31.690	30.190	30.300	14.032	639,664
2022-04-25	35.930	35.930	30.300	31.500	14.587	1,046,983
2022-04-22	36.450	37.280	35.790	36.200	16.764	519,031
2022-04-21	37.730	38.140	36.690	36.750	17.019	364,462
2022-04-20	38.480	39.060	37.900	38.200	17.690	304,190
2022-04-19	38.510	39.090	38.320	38.580	17.866	742,069
2022-04-18	37.650	38.940	36.790	38.520	17.838	540,412
2022-04-15	37.000	38.470	37.000	37.960	17.579	554,420
2022-04-14	36.560	37.230	36.560	36.850	17.065	297,339
2022-04-13	37.720	37.760	36.560	36.560	16.931	372,857
2022-04-12	37.590	37.940	36.600	37.750	17.482	571,062
2022-04-11	40.580	40.800	37.530	37.590	17.407	950,550
2022-04-08	38.580	38.970	37.470	38.580	17.866	836,079
2022-04-07	38.350	39.000	37.270	38.050	17.621	926,914
2022-04-06	36.760	37.660	36.500	37.350	17.296	489,295
2022-04-01	36.980	37.460	36.390	36.760	17.023	422,263
2022-03-31	36.680	37.110	36.330	36.960	17.116	455,857
2022-03-30	36.750	37.030	36.240	36.690	16.991	743,333
2022-03-29	37.230	37.770	36.260	36.330	16.824	559,095
2022-03-28	38.270	38.270	36.910	37.230	17.241	448,271
2022-03-25	38.600	39.240	38.160	38.160	17.672	534,429
2022-03-24	38.900	39.110	38.300	38.880	18.005	516,825
2022-03-23	39.000	39.420	38.790	38.970	18.047	728,890
2022-03-22	39.540	39.850	38.970	39.430	18.260	380,064
2022-03-21	38.610	39.880	38.160	39.540	18.311	661,657
2022-03-18	38.880	39.500	38.210	39.140	18.125	402,790
2022-03-17	37.990	39.900	37.500	39.090	18.102	947,330
2022-03-16	37.440	37.770	36.230	37.750	17.482	715,694
2022-03-15	37.990	38.870	36.610	36.680	16.986	771,244
2022-03-14	39.340	39.340	37.870	37.890	17.546	697,503
2022-03-11	38.370	39.450	37.230	39.340	18.218	1,122,230
2022-03-10	40.150	40.750	38.030	38.740	17.940	930,136
2022-03-09	39.930	40.110	37.020	38.920	18.023	1,187,315
2022-03-08	41.880	42.200	40.000	40.000	18.524	818,937
2022-03-07	43.700	44.150	41.600	41.890	19.399	888,592
2022-03-04	44.970	44.970	43.500	43.700	20.237	553,936
2022-03-03	45.050	45.260	44.270	44.700	20.700	573,183
2022-03-02	45.800	45.800	44.820	45.410	21.029	487,394
2022-03-01	45.360	45.800	44.670	45.650	21.140	848,822
2022-02-28	45.000	45.860	43.500	45.360	21.006	1,642,435
2022-02-25	45.840	46.590	44.880	44.880	20.783	944,961
2022-02-24	44.780	46.580	44.510	44.800	20.746	1,105,836
2022-02-23	43.370	45.600	43.030	45.000	20.839	1,269,582
2022-02-22	43.010	43.370	42.230	43.120	19.968	626,633
2022-02-21	45.850	45.850	42.890	43.350	20.075	1,794,768
2022-02-18	45.230	45.860	45.220	45.750	21.186	238,629
2022-02-17	45.320	45.890	45.220	45.890	21.251	327,430
2022-02-16	45.330	46.210	45.120	45.500	21.071	365,853
2022-02-15	45.790	46.920	45.060	45.330	20.992	358,898
2022-02-14	45.280	47.500	45.280	45.850	21.233	382,729
2022-02-11	46.660	46.770	44.680	45.580	21.108	758,128
2022-02-10	49.220	49.220	46.210	46.590	21.575	453,089

← NewerPage 19 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.