Jiangxi Yuean Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 23.210 | 24.640 | 23.210 | 23.960 | 19.854 | 6,988,126 |
| 2025-07-23 | 23.350 | 23.510 | 23.010 | 23.310 | 19.315 | 1,940,865 |
| 2025-07-22 | 23.100 | 23.630 | 23.020 | 23.350 | 19.348 | 1,995,706 |
| 2025-07-21 | 23.280 | 23.310 | 22.930 | 23.190 | 19.216 | 1,528,806 |
| 2025-07-18 | 22.830 | 23.430 | 22.790 | 23.220 | 19.241 | 1,515,186 |
| 2025-07-17 | 22.690 | 23.180 | 22.510 | 22.910 | 18.984 | 1,798,498 |
| 2025-07-16 | 22.920 | 22.970 | 22.490 | 22.690 | 18.802 | 1,162,018 |
| 2025-07-15 | 23.100 | 23.300 | 22.500 | 22.700 | 18.810 | 2,310,200 |
| 2025-07-14 | 22.570 | 23.380 | 22.420 | 23.330 | 19.332 | 2,902,809 |
| 2025-07-11 | 22.490 | 22.820 | 22.200 | 22.660 | 18.777 | 2,152,060 |
| 2025-07-10 | 22.570 | 22.780 | 22.370 | 22.510 | 18.652 | 1,909,089 |
| 2025-07-09 | 23.400 | 23.400 | 22.570 | 22.690 | 18.802 | 2,685,457 |
| 2025-07-08 | 22.400 | 23.730 | 22.250 | 23.430 | 19.415 | 4,981,131 |
| 2025-07-07 | 22.510 | 22.550 | 22.210 | 22.440 | 18.594 | 1,409,145 |
| 2025-07-04 | 23.020 | 23.020 | 22.380 | 22.480 | 18.628 | 1,795,738 |
| 2025-07-03 | 22.990 | 23.080 | 22.790 | 22.920 | 18.992 | 1,766,233 |
| 2025-07-02 | 23.240 | 23.290 | 22.770 | 22.990 | 19.050 | 1,735,230 |
| 2025-07-01 | 23.300 | 23.310 | 22.880 | 23.240 | 19.257 | 2,141,691 |
| 2025-06-30 | 23.100 | 23.350 | 22.900 | 23.300 | 19.307 | 2,059,712 |
| 2025-06-27 | 23.290 | 23.290 | 22.840 | 23.100 | 19.141 | 2,073,541 |
| 2025-06-26 | 23.780 | 23.780 | 22.900 | 23.050 | 19.100 | 4,522,286 |
| 2025-06-25 | 23.170 | 23.980 | 23.170 | 23.780 | 19.705 | 2,736,907 |
| 2025-06-24 | 23.550 | 23.840 | 23.380 | 23.580 | 19.539 | 1,927,946 |
| 2025-06-23 | 23.300 | 23.680 | 23.100 | 23.560 | 19.522 | 1,613,528 |
| 2025-06-20 | 23.380 | 23.700 | 23.110 | 23.360 | 19.357 | 1,715,575 |
| 2025-06-19 | 23.640 | 23.680 | 23.180 | 23.400 | 19.390 | 1,593,404 |
| 2025-06-18 | 24.020 | 24.060 | 23.400 | 23.690 | 19.630 | 2,457,812 |
| 2025-06-17 | 25.470 | 25.500 | 23.990 | 24.120 | 19.987 | 3,783,679 |
| 2025-06-16 | 23.900 | 25.590 | 23.550 | 24.690 | 20.459 | 6,628,128 |
| 2025-06-13 | 22.880 | 24.180 | 22.800 | 23.900 | 19.804 | 5,487,915 |
| 2025-06-12 | 22.620 | 23.300 | 22.360 | 23.040 | 19.092 | 3,295,382 |
| 2025-06-11 | 22.080 | 22.820 | 22.080 | 22.490 | 18.636 | 2,086,435 |
| 2025-06-10 | 22.770 | 22.780 | 22.080 | 22.240 | 18.429 | 1,353,796 |
| 2025-06-09 | 22.500 | 22.770 | 22.200 | 22.550 | 18.686 | 1,834,381 |
| 2025-06-06 | 22.500 | 22.500 | 21.870 | 22.250 | 18.437 | 1,417,108 |
| 2025-06-05 | 26.590 | 26.850 | 26.290 | 26.650 | 18.195 | 887,891 |
| 2025-06-04 | 26.470 | 26.870 | 26.290 | 26.470 | 18.072 | 972,770 |
| 2025-06-03 | 26.620 | 27.100 | 26.220 | 26.380 | 18.011 | 1,155,016 |
| 2025-05-30 | 26.760 | 27.070 | 26.620 | 26.700 | 18.229 | 1,395,900 |
| 2025-05-29 | 26.480 | 26.950 | 26.060 | 26.830 | 18.318 | 2,395,205 |
| 2025-05-28 | 24.910 | 26.660 | 24.910 | 26.260 | 17.929 | 3,214,759 |
| 2025-05-27 | 25.350 | 25.530 | 24.900 | 24.960 | 17.041 | 1,217,207 |
| 2025-05-26 | 25.150 | 25.550 | 25.100 | 25.380 | 17.328 | 1,005,420 |
| 2025-05-23 | 25.480 | 26.060 | 25.250 | 25.300 | 17.274 | 1,690,555 |
| 2025-05-22 | 25.440 | 25.600 | 25.070 | 25.180 | 17.192 | 1,056,240 |
| 2025-05-21 | 25.870 | 25.870 | 25.150 | 25.510 | 17.417 | 1,301,322 |
| 2025-05-20 | 26.040 | 26.060 | 25.720 | 25.880 | 17.670 | 1,118,062 |
| 2025-05-19 | 26.360 | 26.360 | 25.970 | 26.080 | 17.806 | 798,945 |
| 2025-05-16 | 25.800 | 26.480 | 25.590 | 26.190 | 17.881 | 1,184,781 |
| 2025-05-15 | 26.010 | 26.230 | 25.660 | 25.800 | 17.615 | 1,093,633 |
| 2025-05-14 | 26.770 | 26.770 | 26.000 | 26.160 | 17.861 | 1,221,122 |
| 2025-05-13 | 27.070 | 27.220 | 26.460 | 26.590 | 18.154 | 1,937,141 |
| 2025-05-12 | 26.600 | 27.100 | 26.460 | 26.910 | 18.373 | 2,000,751 |
| 2025-05-09 | 26.360 | 26.680 | 25.460 | 26.600 | 18.161 | 2,904,462 |
| 2025-05-08 | 26.700 | 26.950 | 25.800 | 26.180 | 17.874 | 2,957,067 |
| 2025-05-07 | 25.290 | 27.060 | 25.110 | 26.470 | 18.072 | 4,173,121 |
| 2025-05-06 | 24.100 | 25.050 | 24.100 | 25.050 | 17.103 | 1,513,775 |
| 2025-04-30 | 23.800 | 24.370 | 23.750 | 24.100 | 16.454 | 1,321,499 |
| 2025-04-29 | 22.910 | 24.170 | 22.910 | 23.820 | 16.263 | 1,193,012 |
| 2025-04-28 | 23.490 | 23.490 | 22.820 | 23.000 | 15.703 | 1,072,788 |
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.