Jiangxi Yuean Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 52.900 | 52.900 | 50.310 | 51.420 | 23.812 | 1,425,757 |
| 2021-11-08 | 51.110 | 53.220 | 50.070 | 52.280 | 24.210 | 1,399,152 |
| 2021-11-05 | 50.370 | 52.600 | 49.680 | 51.040 | 23.636 | 1,236,170 |
| 2021-11-04 | 49.000 | 50.950 | 48.530 | 50.100 | 23.201 | 1,380,153 |
| 2021-11-03 | 49.210 | 50.280 | 47.610 | 48.400 | 22.413 | 1,330,185 |
| 2021-11-02 | 48.210 | 50.200 | 47.930 | 49.200 | 22.784 | 1,394,029 |
| 2021-11-01 | 47.420 | 51.520 | 47.010 | 47.880 | 22.173 | 2,840,884 |
| 2021-10-29 | 48.000 | 48.490 | 46.180 | 46.810 | 21.677 | 1,331,674 |
| 2021-10-28 | 44.510 | 50.100 | 43.990 | 47.420 | 21.960 | 2,216,180 |
| 2021-10-27 | 44.700 | 45.680 | 43.030 | 43.620 | 20.200 | 697,806 |
| 2021-10-26 | 46.010 | 46.300 | 44.120 | 44.780 | 20.737 | 593,903 |
| 2021-10-25 | 46.000 | 46.510 | 44.640 | 46.220 | 21.404 | 573,275 |
| 2021-10-22 | 44.780 | 45.350 | 43.600 | 45.030 | 20.853 | 544,088 |
| 2021-10-21 | 44.490 | 44.970 | 43.360 | 43.610 | 20.195 | 588,805 |
| 2021-10-20 | 45.830 | 46.170 | 44.340 | 44.470 | 20.594 | 638,497 |
| 2021-10-19 | 46.180 | 47.090 | 45.480 | 45.830 | 21.223 | 734,037 |
| 2021-10-18 | 46.280 | 47.540 | 45.790 | 46.720 | 21.636 | 576,781 |
| 2021-10-15 | 46.500 | 48.160 | 46.100 | 46.820 | 21.682 | 1,136,187 |
| 2021-10-14 | 45.080 | 48.450 | 43.880 | 47.000 | 21.765 | 1,644,781 |
← NewerPage 21 of 21 · 1,219 trading days
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.