Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.600	16.060	15.510	15.610	15.511	21,002,058
2026-07-21	15.180	15.960	14.270	15.950	15.849	28,612,815
2026-07-20	16.380	16.490	14.800	15.130	15.034	26,644,189
2026-07-17	17.510	17.530	16.070	16.140	16.038	24,678,394
2026-07-16	18.470	18.510	17.420	17.520	17.409	23,773,475
2026-07-15	19.590	19.850	18.540	18.630	18.512	23,975,540
2026-07-14	19.810	20.180	18.570	19.340	19.218	31,493,224
2026-07-13	21.510	22.000	19.530	19.690	19.566	46,981,051
2026-07-10	21.420	24.950	21.200	21.950	21.811	84,470,652
2026-07-09	20.170	21.190	19.280	20.790	20.659	26,165,972
2026-07-08	21.710	21.870	20.040	20.080	19.953	25,060,558
2026-07-07	21.810	22.420	21.330	21.760	21.622	18,992,935
2026-07-06	23.020	23.620	22.100	22.160	21.841	25,286,540
2026-07-03	24.000	24.180	22.800	22.830	22.501	33,896,684
2026-07-02	23.800	25.370	23.350	24.150	23.802	40,489,799
2026-07-01	25.600	26.120	24.370	25.030	24.670	49,647,020
2026-06-30	23.240	25.490	23.050	25.190	24.827	34,387,395
2026-06-29	24.800	25.140	22.970	23.460	23.122	35,666,917
2026-06-26	24.960	25.480	24.310	24.680	24.325	32,939,489
2026-06-25	25.550	26.470	24.240	24.930	24.571	37,803,201
2026-06-24	23.740	25.670	23.440	25.160	24.798	47,475,940
2026-06-23	24.990	25.240	23.660	23.950	23.605	47,361,686
2026-06-22	27.010	27.980	23.690	25.400	25.034	88,605,608
2026-06-18	20.270	24.320	20.140	24.320	23.970	44,700,708
2026-06-17	20.230	20.350	19.960	20.270	19.978	15,300,391
2026-06-16	19.670	20.660	19.510	20.410	20.116	19,891,100
2026-06-15	19.000	19.840	18.790	19.740	19.456	22,412,383
2026-06-12	18.750	19.950	18.540	18.630	18.362	24,845,916
2026-06-11	18.280	18.700	18.030	18.460	18.194	16,207,210
2026-06-10	18.330	18.780	17.990	18.410	18.145	14,209,429
2026-06-09	17.700	18.630	17.410	18.600	18.332	20,075,583
2026-06-08	17.800	18.370	17.230	17.520	17.268	18,665,842
2026-06-05	18.400	19.180	17.650	18.450	18.184	18,969,128
2026-06-04	18.570	19.000	17.990	18.480	18.214	19,170,348
2026-06-03	18.760	19.480	18.590	18.770	18.500	16,485,000
2026-06-02	19.180	19.300	18.310	18.760	18.490	18,520,662
2026-06-01	19.850	20.180	19.180	19.190	18.914	26,007,890
2026-05-29	21.840	21.840	19.740	19.910	19.623	41,600,226
2026-05-28	20.780	22.040	20.540	21.990	21.673	30,846,991
2026-05-27	20.920	21.700	20.700	20.980	20.678	18,321,412
2026-05-26	21.090	21.270	20.500	21.030	20.727	19,182,487
2026-05-25	22.030	22.560	21.100	21.420	21.112	22,850,742
2026-05-22	20.210	21.810	20.160	21.600	21.289	24,584,135
2026-05-21	20.900	21.500	20.260	20.290	19.998	18,644,353
2026-05-20	20.110	21.080	20.110	20.820	20.520	16,693,367
2026-05-19	20.720	21.000	20.150	20.400	20.106	16,895,710
2026-05-18	20.400	21.360	20.350	20.710	20.412	21,281,573
2026-05-15	21.180	21.280	20.440	20.590	20.294	19,365,438
2026-05-14	20.850	21.660	20.800	21.200	20.895	24,359,316
2026-05-13	20.580	21.100	20.250	20.940	20.639	18,244,856
2026-05-12	20.950	21.260	20.510	20.700	20.402	18,911,450
2026-05-11	20.670	21.600	20.620	21.030	20.727	26,475,909
2026-05-08	19.930	20.680	19.800	20.270	19.978	22,126,407
2026-05-07	20.280	20.500	19.850	19.990	19.702	25,453,771
2026-05-06	19.990	20.580	19.900	20.260	19.968	34,935,373
2026-04-30	19.010	20.000	18.910	19.790	19.505	39,813,610
2026-04-29	17.930	19.360	17.860	18.980	18.707	40,374,665
2026-04-28	17.720	18.640	17.630	17.840	17.583	22,321,883
2026-04-27	17.060	17.750	17.050	17.630	17.376	11,800,753
2026-04-24	16.700	17.490	16.700	17.130	16.883	12,708,226

← NewerPage 2 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1000 CNY
2026-07-07	0.1800 CNY
2025-07-08	0.4999 CNY
2024-11-22	0.0500 CNY
2024-10-18	0.1000 CNY
2024-07-05	0.1500 CNY
2023-07-07	0.5000 CNY
2022-07-07	1.2000 CNY
2021-05-26	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.