Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	46.880	47.140	46.440	46.880	21.710	634,473
2022-02-08	47.180	47.180	45.900	46.800	21.673	299,444
2022-02-07	46.760	47.380	45.920	46.540	21.552	480,922
2022-01-28	45.280	46.300	45.280	46.110	21.353	454,527
2022-01-27	45.970	46.660	44.410	46.230	21.409	675,017
2022-01-26	44.070	45.630	43.690	45.550	21.094	457,269
2022-01-25	45.320	46.130	44.000	44.150	20.445	478,320
2022-01-24	44.220	45.650	43.760	45.350	21.001	518,297
2022-01-21	46.450	46.450	44.200	44.290	20.510	1,031,558
2022-01-20	47.130	47.980	46.300	46.460	21.515	891,247
2022-01-19	47.500	47.820	46.680	47.350	21.927	575,144
2022-01-18	48.420	48.560	47.190	47.580	22.034	1,058,166
2022-01-17	46.700	49.470	46.600	48.280	22.358	1,608,459
2022-01-14	46.100	47.210	45.610	47.020	21.774	1,471,353
2022-01-13	47.100	47.410	46.060	46.350	21.464	1,981,568
2022-01-12	52.590	53.170	46.480	47.510	22.001	5,845,254
2022-01-11	53.770	54.120	52.000	52.630	24.372	580,724
2022-01-10	53.300	54.740	52.500	53.560	24.803	474,685
2022-01-07	54.770	56.260	53.340	53.340	24.701	730,433
2022-01-06	54.180	55.420	53.500	54.860	25.405	475,536
2022-01-05	55.990	55.990	53.440	53.700	24.868	713,694
2022-01-04	57.290	57.350	55.220	55.640	25.766	489,773
2021-12-31	56.800	57.520	55.670	56.610	26.215	843,734
2021-12-30	54.990	57.170	54.910	56.800	26.303	1,604,159
2021-12-29	52.720	54.990	51.660	54.470	25.224	909,709
2021-12-28	53.160	54.160	52.500	52.720	24.414	534,697
2021-12-27	54.060	54.060	52.000	53.160	24.618	611,622
2021-12-24	55.990	56.560	53.990	54.280	25.136	902,355
2021-12-23	53.290	57.340	53.290	55.990	25.928	1,674,219
2021-12-22	50.800	54.880	50.050	54.230	25.113	1,926,987
2021-12-21	50.310	52.190	49.610	50.800	23.525	1,033,339
2021-12-20	51.490	51.760	49.510	50.300	23.293	1,566,343
2021-12-17	51.190	51.270	49.260	49.450	22.900	965,446
2021-12-16	52.190	52.650	50.530	51.190	23.706	815,584
2021-12-15	53.630	54.100	51.830	52.100	24.127	820,695
2021-12-14	53.530	53.890	52.210	53.740	24.886	786,463
2021-12-13	53.100	54.000	51.800	53.000	24.544	782,421
2021-12-10	52.790	52.960	51.380	52.500	24.312	807,228
2021-12-09	52.540	52.880	51.210	52.130	24.141	909,673
2021-12-08	51.340	52.800	51.080	52.300	24.220	924,479
2021-12-07	54.990	54.990	50.000	50.680	23.469	1,970,103
2021-12-06	56.800	57.740	53.540	53.810	24.919	1,211,089
2021-12-03	57.200	58.550	56.170	56.380	26.109	1,353,356
2021-12-02	57.900	58.930	56.230	58.000	26.859	1,118,470
2021-12-01	59.040	60.350	57.500	58.400	27.044	1,434,033
2021-11-30	61.070	61.390	58.210	58.990	27.318	2,538,728
2021-11-29	58.520	61.880	58.500	60.800	28.156	2,577,401
2021-11-26	57.380	61.950	57.250	59.760	27.674	2,641,558
2021-11-25	57.080	58.870	56.500	56.810	26.308	2,936,959
2021-11-24	53.390	62.880	53.390	58.200	26.952	5,388,062
2021-11-23	56.020	56.800	53.240	53.240	24.655	1,735,739
2021-11-22	55.800	56.800	55.400	56.000	25.933	1,252,278
2021-11-19	56.310	57.350	54.500	56.010	25.938	844,649
2021-11-18	55.760	57.300	54.840	56.880	26.340	1,212,317
2021-11-17	55.260	56.130	54.550	55.550	25.725	920,549
2021-11-16	56.800	57.880	54.500	55.270	25.595	1,526,021
2021-11-15	54.000	57.250	52.500	56.580	26.202	2,187,503
2021-11-12	50.910	53.550	50.880	53.360	24.710	1,313,990
2021-11-11	50.610	52.490	50.000	51.260	23.738	971,744
2021-11-10	51.420	51.790	49.750	50.610	23.437	943,578

← NewerPage 20 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.