Yangling Metron New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.820	13.990	13.720	13.720	13.720	6,290,744
2026-10-21	13.820	14.030	13.800	13.850	13.850	4,554,120
2026-10-20	13.820	13.990	13.600	13.900	13.900	5,872,352
2026-10-19	13.750	13.750	13.460	13.670	13.670	5,481,107
2026-10-16	13.980	13.980	13.500	13.670	13.670	6,348,560
2026-10-15	13.860	13.970	13.600	13.640	13.640	7,402,620
2026-10-14	14.490	14.510	14.170	14.180	14.180	5,322,336
2026-10-13	14.470	14.660	14.080	14.500	14.500	8,415,104
2026-10-12	14.770	14.890	14.560	14.620	14.620	6,401,474
2026-10-09	14.790	14.930	14.370	14.850	14.850	9,346,654
2026-10-08	15.010	15.230	14.700	14.810	14.810	6,616,601
2026-09-30	15.280	15.380	15.090	15.100	15.100	5,415,020
2026-09-29	15.190	15.350	15.130	15.210	15.210	5,637,225
2026-09-28	15.880	15.950	15.130	15.250	15.250	7,851,569
2026-09-24	16.200	16.310	15.840	15.850	15.850	8,008,418
2026-09-23	16.100	16.350	16.000	16.330	16.330	8,801,005
2026-09-22	16.260	16.340	16.020	16.090	16.090	7,545,692
2026-09-21	16.060	16.360	16.060	16.200	16.200	7,736,120
2026-09-18	15.980	16.160	15.890	16.150	16.150	6,768,696
2026-09-17	15.950	16.140	15.760	15.850	15.850	5,317,911
2026-09-16	15.670	16.150	15.580	16.060	16.060	6,464,299
2026-09-15	15.780	15.930	15.640	15.730	15.730	5,325,098
2026-09-14	15.650	15.910	15.510	15.810	15.710	6,394,909
2026-09-11	15.820	15.960	15.430	15.760	15.660	8,381,292
2026-09-10	16.290	16.290	15.910	15.990	15.889	8,006,626
2026-09-09	16.330	16.500	16.280	16.390	16.286	7,991,348
2026-09-08	16.230	16.400	16.110	16.260	16.157	7,408,163
2026-09-07	16.160	16.370	16.120	16.220	16.117	7,706,959
2026-09-04	16.410	16.730	16.040	16.170	16.068	11,109,977
2026-09-03	16.500	16.550	16.180	16.380	16.276	7,282,933
2026-09-02	16.420	16.490	16.120	16.290	16.187	7,544,973
2026-09-01	16.780	16.800	16.500	16.580	16.475	8,008,087
2026-08-31	16.570	16.870	16.430	16.750	16.644	9,543,814
2026-08-28	16.890	17.060	16.730	16.790	16.684	8,899,964
2026-08-27	16.450	16.950	16.410	16.930	16.823	11,823,448
2026-08-26	16.700	16.700	16.160	16.460	16.356	11,914,324
2026-08-25	16.400	16.600	15.820	16.590	16.485	12,664,203
2026-08-24	16.800	17.080	16.310	16.630	16.525	8,511,607
2026-08-21	16.690	16.950	16.470	16.800	16.694	8,129,427
2026-08-20	16.850	17.150	16.740	16.850	16.743	8,735,966
2026-08-19	17.450	17.490	16.600	16.720	16.614	15,275,211
2026-08-18	17.800	18.040	17.460	17.780	17.668	11,740,436
2026-08-17	17.380	17.900	17.270	17.860	17.747	12,800,463
2026-08-14	17.100	17.320	16.930	17.260	17.151	10,797,930
2026-08-13	17.690	17.690	17.070	17.070	16.962	12,990,444
2026-08-12	17.300	17.650	17.280	17.540	17.429	11,341,613
2026-08-11	17.300	17.530	17.150	17.300	17.191	11,575,076
2026-08-10	17.330	17.680	17.030	17.370	17.260	12,898,757
2026-08-07	17.100	17.370	16.810	17.330	17.220	16,647,924
2026-08-06	16.800	17.340	16.720	17.200	17.091	18,507,755
2026-08-05	16.300	17.020	16.260	16.900	16.793	18,728,085
2026-08-04	16.080	16.510	15.970	16.450	16.346	15,923,149
2026-08-03	15.670	16.040	15.670	16.020	15.919	14,381,504
2026-07-31	16.040	16.410	15.750	15.800	15.700	21,776,101
2026-07-30	15.750	15.950	15.330	15.570	15.472	16,137,690
2026-07-29	15.570	15.930	15.110	15.900	15.799	17,142,299
2026-07-28	15.600	15.950	15.400	15.480	15.382	12,723,099
2026-07-27	15.320	15.950	15.000	15.950	15.849	13,943,339
2026-07-24	15.520	15.710	15.130	15.250	15.154	13,602,858
2026-07-23	15.610	15.840	15.460	15.820	15.720	14,811,012

Page 1 of 3 · 122 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.