Ganzhou Yihao New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 21.250 | 21.880 | 20.600 | 20.630 | 20.630 | 7,020,800 |
| 2024-07-22 | 21.630 | 21.800 | 20.760 | 21.210 | 21.210 | 10,104,746 |
| 2024-07-19 | 20.310 | 22.590 | 19.980 | 21.310 | 21.310 | 14,756,758 |
| 2024-07-18 | 19.700 | 20.350 | 19.160 | 20.060 | 20.060 | 8,160,700 |
| 2024-07-17 | 21.030 | 21.150 | 19.390 | 19.530 | 19.530 | 7,633,890 |
| 2024-07-16 | 21.200 | 21.530 | 20.620 | 21.030 | 21.030 | 5,176,107 |
| 2024-07-15 | 21.490 | 21.490 | 20.750 | 21.200 | 21.200 | 5,083,484 |
| 2024-07-12 | 21.800 | 21.980 | 21.220 | 21.270 | 21.270 | 10,460,137 |
| 2024-07-11 | 22.000 | 22.890 | 21.500 | 22.490 | 22.490 | 13,678,728 |
| 2024-07-10 | 21.990 | 22.660 | 21.170 | 21.840 | 21.840 | 14,317,515 |
| 2024-07-09 | 20.400 | 22.580 | 20.220 | 22.020 | 22.020 | 15,874,893 |
| 2024-07-08 | 20.890 | 21.000 | 20.250 | 20.280 | 20.280 | 5,160,000 |
| 2024-07-05 | 21.130 | 21.170 | 20.410 | 20.550 | 20.550 | 7,077,044 |
| 2024-07-04 | 22.320 | 22.460 | 20.630 | 20.940 | 20.940 | 10,226,171 |
| 2024-07-03 | 22.400 | 22.820 | 21.510 | 22.210 | 22.210 | 15,601,094 |
| 2024-07-02 | 23.670 | 24.400 | 22.890 | 23.510 | 23.510 | 12,922,411 |
| 2024-07-01 | 23.590 | 23.950 | 22.320 | 23.480 | 23.480 | 10,637,424 |
| 2024-06-28 | 23.720 | 24.480 | 22.800 | 23.290 | 23.290 | 16,031,904 |
| 2024-06-27 | 27.010 | 28.270 | 23.790 | 23.810 | 23.810 | 19,920,531 |
| 2024-06-26 | 27.400 | 29.550 | 26.180 | 28.920 | 28.920 | 21,005,537 |
| 2024-06-25 | 26.600 | 28.160 | 25.250 | 28.000 | 28.000 | 18,617,612 |
| 2024-06-24 | 26.390 | 28.400 | 25.500 | 27.410 | 27.410 | 18,950,499 |
| 2024-06-21 | 27.300 | 28.700 | 26.340 | 26.570 | 26.570 | 19,614,602 |
| 2024-06-20 | 29.600 | 32.450 | 28.660 | 28.700 | 28.700 | 22,267,365 |
| 2024-06-19 | 31.840 | 32.700 | 30.010 | 31.000 | 31.000 | 20,937,176 |
| 2024-06-18 | 30.200 | 33.090 | 29.550 | 32.800 | 32.800 | 24,721,890 |
| 2024-06-17 | 27.590 | 31.690 | 26.980 | 31.320 | 31.320 | 26,267,083 |
| 2024-06-14 | 24.000 | 26.880 | 22.900 | 26.410 | 26.410 | 25,930,577 |
| 2024-06-13 | 22.700 | 26.870 | 22.100 | 23.790 | 23.790 | 27,337,857 |
| 2024-06-12 | 22.430 | 24.490 | 21.010 | 23.840 | 23.840 | 26,420,584 |
| 2024-06-11 | 18.610 | 22.720 | 18.610 | 22.720 | 22.720 | 24,680,803 |
| 2024-06-07 | 21.000 | 22.060 | 18.100 | 18.930 | 18.930 | 23,232,286 |
| 2024-06-06 | 19.620 | 22.560 | 19.450 | 22.560 | 22.560 | 24,885,233 |
| 2024-06-05 | 16.880 | 19.870 | 16.570 | 18.800 | 18.800 | 22,938,638 |
| 2024-06-04 | 16.320 | 17.630 | 16.100 | 17.630 | 17.630 | 10,977,496 |
| 2024-06-03 | 12.240 | 14.690 | 12.090 | 14.690 | 14.690 | 5,735,617 |
| 2024-05-31 | 11.840 | 12.310 | 11.830 | 12.240 | 12.240 | 1,724,562 |
| 2024-05-30 | 12.310 | 12.310 | 11.710 | 11.840 | 11.840 | 1,533,900 |
| 2024-05-29 | 11.960 | 12.200 | 11.840 | 11.960 | 11.960 | 1,419,831 |
| 2024-05-28 | 12.060 | 12.190 | 11.700 | 11.840 | 11.840 | 1,866,500 |
| 2024-05-27 | 12.350 | 12.420 | 11.600 | 12.060 | 12.060 | 1,996,300 |
| 2024-05-24 | 12.310 | 12.610 | 12.220 | 12.290 | 12.290 | 1,639,600 |
| 2024-05-23 | 12.680 | 12.820 | 12.350 | 12.490 | 12.490 | 1,983,053 |
| 2024-05-22 | 12.720 | 13.310 | 12.660 | 12.680 | 12.680 | 3,254,140 |
| 2024-05-21 | 12.660 | 13.350 | 12.510 | 13.130 | 13.130 | 2,905,383 |
| 2024-05-20 | 12.640 | 12.850 | 12.340 | 12.670 | 12.670 | 1,160,700 |
| 2024-05-17 | 12.200 | 12.540 | 11.970 | 12.520 | 12.520 | 1,020,909 |
| 2024-05-16 | 11.810 | 12.380 | 11.800 | 12.240 | 12.240 | 1,144,746 |
| 2024-05-15 | 11.890 | 12.030 | 11.700 | 11.800 | 11.800 | 839,988 |
| 2024-05-14 | 11.780 | 12.070 | 11.780 | 11.880 | 11.880 | 717,064 |
| 2024-05-13 | 12.240 | 12.240 | 11.650 | 11.740 | 11.740 | 1,065,200 |
| 2024-05-10 | 12.600 | 12.610 | 12.130 | 12.170 | 12.170 | 827,928 |
| 2024-05-09 | 12.160 | 12.650 | 12.040 | 12.600 | 12.600 | 1,258,746 |
| 2024-05-08 | 12.440 | 12.490 | 12.050 | 12.160 | 12.160 | 890,046 |
| 2024-05-07 | 12.380 | 12.550 | 12.190 | 12.440 | 12.440 | 1,104,866 |
| 2024-05-06 | 12.180 | 12.380 | 12.050 | 12.260 | 12.260 | 1,003,730 |
| 2024-04-30 | 12.010 | 12.220 | 11.750 | 12.200 | 12.200 | 1,165,311 |
| 2024-04-29 | 11.380 | 12.000 | 11.260 | 11.980 | 11.980 | 1,059,581 |
| 2024-04-26 | 11.560 | 11.560 | 11.020 | 11.420 | 11.420 | 1,123,469 |
| 2024-04-25 | 11.220 | 11.450 | 11.070 | 11.340 | 11.340 | 1,111,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-10 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.