Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	29.620	30.330	29.620	30.000	24.859	1,910,604
2025-10-23	30.340	30.800	29.180	29.690	24.602	3,018,039
2025-10-22	30.800	31.470	30.010	30.650	25.397	1,891,660
2025-10-21	30.450	30.890	30.260	30.820	25.538	2,026,657
2025-10-20	31.660	31.900	30.150	30.470	25.248	4,160,892
2025-10-17	30.890	31.820	30.520	31.660	26.234	4,174,604
2025-10-16	32.980	32.980	30.830	31.150	25.812	4,780,604
2025-10-15	33.000	33.040	31.880	32.990	27.336	4,514,236
2025-10-14	32.000	34.490	31.380	32.620	27.030	12,887,713
2025-10-13	28.900	31.980	28.450	31.920	26.450	8,712,199
2025-10-10	30.390	30.540	29.380	29.550	24.486	5,431,218
2025-10-09	29.630	31.590	28.880	30.430	25.215	7,717,346
2025-09-30	27.580	29.220	27.430	28.980	24.014	6,483,230
2025-09-29	27.160	27.520	26.900	27.380	22.688	2,498,391
2025-09-26	27.520	28.000	26.990	27.180	22.522	3,370,243
2025-09-25	28.380	28.940	27.600	27.700	22.953	3,532,513
2025-09-24	26.660	28.580	26.460	28.380	23.516	5,298,807
2025-09-23	27.460	27.620	26.320	26.730	22.149	2,587,525
2025-09-22	27.140	27.700	27.130	27.460	22.754	2,289,878
2025-09-19	26.900	27.310	26.690	27.160	22.506	2,295,072
2025-09-18	27.580	28.090	26.660	26.940	22.323	3,455,882
2025-09-17	27.120	28.100	27.020	27.890	23.110	3,100,153
2025-09-16	27.500	27.610	27.040	27.350	22.663	2,401,620
2025-09-15	28.820	28.820	27.350	27.400	22.704	3,854,060
2025-09-12	28.170	28.600	27.840	28.340	23.483	2,989,287
2025-09-11	27.460	28.400	27.340	28.200	23.367	3,381,190
2025-09-10	27.990	28.500	27.470	27.740	22.986	3,490,218
2025-09-09	28.710	29.040	28.260	28.370	23.508	4,094,865
2025-09-08	27.580	29.290	27.420	28.850	23.906	6,450,470
2025-09-05	26.350	28.100	26.350	27.810	23.044	5,574,750
2025-09-04	27.210	27.790	26.000	26.350	21.834	4,320,487
2025-09-03	26.920	27.830	26.450	27.250	22.580	5,555,246
2025-09-02	27.340	27.340	26.300	26.710	22.133	3,880,563
2025-09-01	26.730	27.600	26.700	27.340	22.655	3,747,825
2025-08-29	27.200	27.200	26.280	26.580	22.025	4,441,221
2025-08-28	27.000	27.730	26.290	27.170	22.514	7,903,606
2025-08-27	27.460	28.380	27.110	27.150	22.497	5,722,978
2025-08-26	27.300	27.800	27.000	27.460	22.754	3,180,238
2025-08-25	27.720	27.920	27.230	27.570	22.845	3,994,518
2025-08-22	27.160	27.950	26.960	27.710	22.961	5,574,670
2025-08-21	27.460	27.700	26.840	26.970	22.348	3,201,291
2025-08-20	27.130	27.600	26.800	27.450	22.746	3,583,978
2025-08-19	27.300	27.380	26.720	27.200	22.539	3,304,951
2025-08-18	27.110	27.870	26.800	27.520	22.804	4,861,146
2025-08-15	25.930	27.100	25.930	26.740	22.157	3,276,636
2025-08-14	26.460	26.540	25.850	26.000	21.544	3,431,383
2025-08-13	27.050	27.120	26.400	26.600	22.042	4,584,974
2025-08-12	28.350	28.350	26.870	26.990	22.365	4,522,359
2025-08-11	27.200	28.430	27.140	27.990	23.193	4,513,761
2025-08-08	27.810	27.890	27.000	27.210	22.547	3,863,508
2025-08-07	27.900	28.480	27.520	27.800	23.036	6,353,137
2025-08-06	28.010	28.220	26.820	27.770	23.011	5,949,088
2025-08-05	25.300	28.180	25.160	27.790	23.028	10,554,531
2025-08-04	25.130	25.460	24.360	25.280	20.948	3,587,907
2025-08-01	24.180	25.290	24.180	24.810	20.558	2,878,287
2025-07-31	24.480	25.220	24.280	24.390	20.210	3,843,992
2025-07-30	24.800	25.050	24.320	24.480	20.285	3,142,875
2025-07-29	25.200	25.310	24.750	25.050	20.757	3,512,113
2025-07-28	23.500	25.660	23.500	24.880	20.616	6,850,959
2025-07-25	23.960	23.990	23.520	23.760	19.688	3,497,764

← NewerPage 5 of 21 · 1,218 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.