Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	25.090	25.090	23.820	23.900	16.318	1,905,408
2024-10-28	23.870	25.420	23.870	24.990	17.062	2,764,441
2024-10-25	23.900	24.380	23.600	24.040	16.413	1,332,626
2024-10-24	23.640	23.770	23.230	23.720	16.195	976,020
2024-10-23	23.540	24.160	23.470	23.630	16.133	1,291,289
2024-10-22	23.810	24.190	23.230	23.600	16.113	1,131,157
2024-10-21	23.180	24.400	23.170	23.730	16.202	2,248,054
2024-10-18	24.000	24.000	22.280	23.250	15.874	1,719,162
2024-10-17	22.780	23.120	22.350	22.700	15.498	961,466
2024-10-16	21.520	22.900	21.490	22.240	15.184	876,247
2024-10-15	22.250	22.770	21.800	21.800	14.884	856,847
2024-10-14	21.870	22.310	21.400	22.300	15.225	1,123,375
2024-10-11	23.530	23.550	21.500	22.010	15.027	1,544,104
2024-10-10	23.950	24.500	23.510	23.530	16.065	1,515,994
2024-10-09	25.300	25.330	23.460	23.580	16.099	2,242,370
2024-10-08	28.020	28.220	24.500	26.270	17.936	5,616,904
2024-09-30	22.530	24.330	21.400	24.260	16.564	4,869,203
2024-09-27	20.560	21.480	20.000	21.280	14.529	1,243,856
2024-09-26	19.300	20.250	19.180	20.160	13.764	1,649,916
2024-09-25	19.790	20.050	19.170	19.280	13.163	1,391,028
2024-09-24	18.910	19.790	18.800	19.610	13.389	714,667
2024-09-23	18.710	18.970	18.530	18.770	12.815	393,985
2024-09-20	18.510	18.940	18.390	18.600	12.699	480,487
2024-09-19	18.470	18.970	18.350	18.640	12.726	433,481
2024-09-18	19.420	19.430	18.410	18.470	12.610	506,126
2024-09-13	19.840	19.880	19.060	19.110	13.047	779,548
2024-09-12	20.150	20.310	19.780	19.800	13.518	436,106
2024-09-11	20.160	20.320	19.860	20.040	13.682	478,609
2024-09-10	20.100	20.220	19.850	20.060	13.696	346,786
2024-09-09	19.950	20.240	19.800	19.980	13.641	458,229
2024-09-06	20.580	20.610	19.910	19.920	13.600	629,596
2024-09-05	20.780	20.930	20.470	20.580	14.051	381,595
2024-09-04	20.510	20.960	20.510	20.680	14.119	448,418
2024-09-03	20.680	21.000	20.460	20.900	14.270	583,678
2024-09-02	21.880	21.880	20.650	20.680	14.119	1,020,116
2024-08-30	21.680	22.240	21.140	21.520	14.693	1,527,130
2024-08-29	20.500	21.800	20.350	21.430	14.631	1,147,010
2024-08-28	19.990	21.000	19.990	20.620	14.078	606,072
2024-08-27	19.970	20.240	19.830	20.170	13.771	302,833
2024-08-26	19.520	20.290	19.410	19.970	13.635	562,111
2024-08-23	19.580	19.770	19.270	19.650	13.416	649,926
2024-08-22	19.000	19.680	19.000	19.600	13.382	691,970
2024-08-21	19.470	19.530	18.990	19.340	13.204	344,155
2024-08-20	19.500	19.990	19.190	19.330	13.198	508,014
2024-08-19	19.710	20.030	19.500	19.740	13.477	504,074
2024-08-16	20.190	20.220	19.840	19.970	13.635	625,789
2024-08-15	19.790	20.200	19.790	20.020	13.669	501,860
2024-08-14	19.900	20.090	19.740	19.950	13.621	417,199
2024-08-13	19.990	20.100	19.710	20.000	13.655	389,982
2024-08-12	19.950	20.060	19.790	19.820	13.532	379,512
2024-08-09	20.290	20.420	20.030	20.050	13.689	414,525
2024-08-08	20.270	20.280	19.780	20.030	13.675	549,383
2024-08-07	20.260	20.770	20.260	20.420	13.942	522,938
2024-08-06	20.080	20.530	20.080	20.520	14.010	594,875
2024-08-05	20.380	20.790	19.990	20.030	13.675	836,117
2024-08-02	21.230	21.360	20.530	20.660	14.106	625,646
2024-08-01	21.380	21.560	21.170	21.180	14.461	890,992
2024-07-31	20.570	21.550	20.380	21.500	14.679	1,377,479
2024-07-30	20.440	20.780	20.260	20.670	14.113	544,870
2024-07-29	20.840	20.870	20.200	20.550	14.031	350,272

← NewerPage 9 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.