Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.030	17.170	16.660	16.800	16.558	6,986,796
2026-04-22	17.010	17.180	16.830	17.090	16.844	6,669,131
2026-04-21	17.220	17.370	17.000	17.100	16.854	7,889,996
2026-04-20	17.240	17.710	17.130	17.280	17.031	12,222,779
2026-04-17	16.840	17.390	16.800	17.260	17.012	9,162,848
2026-04-16	16.460	16.990	16.400	16.880	16.637	8,626,467
2026-04-15	16.650	16.650	16.400	16.460	16.223	7,337,450
2026-04-14	16.380	16.520	16.270	16.440	16.203	6,458,581
2026-04-13	16.040	16.390	15.960	16.290	16.056	6,799,136
2026-04-10	15.980	16.320	15.920	16.120	15.888	8,098,114
2026-04-09	16.020	16.020	15.740	15.760	15.533	7,075,044
2026-04-08	15.750	16.100	15.700	16.100	15.868	8,461,095
2026-04-07	15.450	15.650	15.300	15.420	15.198	5,492,100
2026-04-03	15.710	15.770	15.410	15.420	15.198	4,971,985
2026-04-02	16.000	16.020	15.590	15.700	15.474	6,950,514
2026-04-01	15.910	16.080	15.730	16.050	15.819	8,629,768
2026-03-31	15.890	16.120	15.620	15.630	15.405	7,085,464
2026-03-30	16.010	16.120	15.650	15.990	15.760	8,492,917
2026-03-27	15.730	16.360	15.650	16.220	15.987	7,921,163
2026-03-26	16.230	16.340	15.780	15.860	15.632	9,324,108
2026-03-25	16.200	16.530	16.100	16.220	15.987	10,304,553
2026-03-24	16.450	16.510	15.620	16.210	15.977	12,851,349
2026-03-23	16.710	16.970	15.950	16.130	15.898	14,890,188
2026-03-20	16.950	17.670	16.760	16.970	16.726	15,948,524
2026-03-19	17.100	17.310	16.860	16.930	16.686	8,245,522
2026-03-18	17.410	17.590	17.140	17.320	17.071	8,171,980
2026-03-17	17.630	17.980	17.340	17.340	17.090	11,797,556
2026-03-16	17.650	17.750	17.360	17.600	17.347	11,131,678
2026-03-13	17.930	18.070	17.580	17.620	17.366	13,421,231
2026-03-12	17.670	17.850	17.400	17.580	17.327	11,447,035
2026-03-11	17.910	18.130	17.660	17.750	17.495	12,754,483
2026-03-10	17.530	17.960	17.460	17.860	17.603	10,652,656
2026-03-09	17.380	17.590	16.940	17.520	17.268	11,237,537
2026-03-06	17.680	17.800	17.410	17.680	17.426	10,231,404
2026-03-05	18.400	18.410	17.590	17.850	17.593	13,570,181
2026-03-04	17.660	18.490	17.500	17.880	17.623	17,843,549
2026-03-03	18.630	19.350	18.050	18.120	17.859	20,505,386
2026-03-02	18.600	19.380	18.420	18.480	18.214	20,649,548
2026-02-27	18.800	19.130	18.670	19.020	18.746	16,686,280
2026-02-26	18.870	19.140	18.630	18.940	18.667	12,649,018
2026-02-25	18.900	19.190	18.820	18.870	18.598	15,762,234
2026-02-24	18.920	19.140	18.660	19.000	18.727	15,801,712
2026-02-13	19.290	19.290	18.600	18.630	18.362	16,788,893
2026-02-12	19.560	19.810	19.160	19.310	19.032	18,573,494
2026-02-11	19.510	20.190	19.330	19.490	19.209	32,948,405
2026-02-10	19.500	19.660	18.950	19.130	18.855	27,678,503
2026-02-09	17.930	19.950	17.910	19.780	19.495	47,391,858
2026-02-06	17.700	17.980	17.450	17.660	17.406	19,164,920
2026-02-05	18.190	18.420	17.870	17.900	17.642	27,035,840
2026-02-04	17.250	19.240	17.150	18.730	18.460	50,521,584
2026-02-03	16.730	17.350	16.700	17.270	17.021	21,645,250
2026-02-02	16.810	17.090	16.500	16.580	16.341	15,400,400
2026-01-30	17.210	17.350	16.450	16.920	16.676	20,428,166
2026-01-29	17.400	17.840	17.200	17.290	17.041	23,038,436
2026-01-28	17.820	17.970	17.440	17.540	17.288	22,836,219
2026-01-27	18.010	18.070	17.370	18.000	17.741	30,291,139
2026-01-26	18.950	18.950	17.800	18.010	17.751	59,376,740
2026-01-23	16.100	19.300	16.100	19.300	19.022	59,058,035
2026-01-22	15.940	16.200	15.920	16.080	15.849	7,416,798
2026-01-21	15.670	16.050	15.670	15.950	15.720	7,995,728

← NewerPage 3 of 21 · 1,212 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.