Ganzhou Yihao New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.870 | 11.450 | 10.610 | 11.270 | 11.270 | 2,073,593 |
| 2024-04-23 | 10.000 | 10.810 | 9.910 | 10.770 | 10.770 | 1,547,357 |
| 2024-04-22 | 10.200 | 10.270 | 9.790 | 10.090 | 10.090 | 908,196 |
| 2024-04-19 | 10.330 | 10.380 | 10.040 | 10.310 | 10.310 | 1,098,207 |
| 2024-04-18 | 10.550 | 10.620 | 10.040 | 10.380 | 10.380 | 1,317,239 |
| 2024-04-17 | 9.580 | 10.500 | 9.580 | 10.500 | 10.500 | 1,583,076 |
| 2024-04-16 | 10.550 | 10.590 | 9.290 | 9.370 | 9.370 | 2,378,275 |
| 2024-04-15 | 11.680 | 11.880 | 10.440 | 10.720 | 10.720 | 2,135,336 |
| 2024-04-12 | 11.710 | 12.120 | 11.700 | 11.840 | 11.840 | 1,264,992 |
| 2024-04-11 | 11.550 | 12.020 | 11.490 | 11.700 | 11.700 | 1,195,498 |
| 2024-04-10 | 11.920 | 12.010 | 11.530 | 11.730 | 11.730 | 1,486,029 |
| 2024-04-09 | 11.940 | 12.180 | 11.920 | 11.990 | 11.990 | 1,539,018 |
| 2024-04-08 | 12.750 | 12.750 | 11.940 | 11.990 | 11.990 | 1,139,966 |
| 2024-04-03 | 12.740 | 12.770 | 12.310 | 12.620 | 12.620 | 982,074 |
| 2024-04-02 | 12.640 | 12.850 | 12.600 | 12.740 | 12.740 | 1,060,872 |
| 2024-04-01 | 12.230 | 12.750 | 12.210 | 12.740 | 12.740 | 1,208,765 |
| 2024-03-29 | 12.060 | 12.290 | 12.020 | 12.230 | 12.230 | 572,800 |
| 2024-03-28 | 11.690 | 12.260 | 11.680 | 12.070 | 12.070 | 1,253,804 |
| 2024-03-27 | 12.230 | 12.280 | 11.660 | 11.660 | 11.660 | 1,009,976 |
| 2024-03-26 | 12.340 | 12.440 | 11.950 | 12.220 | 12.220 | 1,089,202 |
| 2024-03-25 | 12.790 | 12.790 | 12.150 | 12.170 | 12.170 | 1,351,926 |
| 2024-03-22 | 12.800 | 12.950 | 12.560 | 12.600 | 12.600 | 1,366,090 |
| 2024-03-21 | 12.990 | 13.080 | 12.610 | 12.890 | 12.890 | 2,429,770 |
| 2024-03-20 | 12.710 | 13.400 | 12.580 | 13.050 | 13.050 | 2,968,604 |
| 2024-03-19 | 12.600 | 12.740 | 12.400 | 12.570 | 12.570 | 1,476,100 |
| 2024-03-18 | 12.170 | 12.640 | 12.170 | 12.600 | 12.600 | 2,030,298 |
| 2024-03-15 | 11.830 | 12.160 | 11.640 | 12.150 | 12.150 | 1,724,600 |
| 2024-03-14 | 12.000 | 12.070 | 11.600 | 11.760 | 11.760 | 1,379,090 |
| 2024-03-13 | 12.000 | 12.240 | 11.800 | 12.040 | 12.040 | 1,856,400 |
| 2024-03-12 | 11.640 | 12.060 | 11.590 | 12.060 | 12.060 | 2,391,938 |
| 2024-03-11 | 11.560 | 11.880 | 11.250 | 11.650 | 11.650 | 2,037,059 |
| 2024-03-08 | 11.310 | 11.930 | 11.110 | 11.570 | 11.570 | 2,225,333 |
| 2024-03-07 | 11.450 | 11.690 | 11.200 | 11.220 | 11.220 | 1,314,493 |
| 2024-03-06 | 11.180 | 11.450 | 11.040 | 11.450 | 11.450 | 1,740,435 |
| 2024-03-05 | 11.400 | 11.430 | 10.970 | 11.190 | 11.190 | 2,114,153 |
| 2024-03-04 | 11.570 | 11.750 | 11.000 | 11.330 | 11.330 | 2,018,845 |
| 2024-03-01 | 11.200 | 11.690 | 11.130 | 11.560 | 11.560 | 2,289,910 |
| 2024-02-29 | 10.330 | 11.140 | 10.300 | 11.140 | 11.140 | 3,183,800 |
| 2024-02-28 | 12.160 | 12.360 | 10.430 | 10.430 | 10.430 | 4,748,739 |
| 2024-02-27 | 11.560 | 12.120 | 11.320 | 12.120 | 12.120 | 2,452,368 |
| 2024-02-26 | 11.220 | 12.120 | 11.110 | 11.570 | 11.570 | 3,395,387 |
| 2024-02-23 | 10.530 | 11.240 | 10.340 | 11.240 | 11.240 | 3,183,473 |
| 2024-02-22 | 9.910 | 10.320 | 9.880 | 10.300 | 10.300 | 2,747,555 |
| 2024-02-21 | 9.520 | 10.200 | 9.390 | 9.900 | 9.900 | 3,050,369 |
| 2024-02-20 | 9.170 | 9.560 | 8.990 | 9.510 | 9.510 | 2,776,361 |
| 2024-02-19 | 8.750 | 9.360 | 8.710 | 9.190 | 9.190 | 4,024,601 |
| 2024-02-08 | 7.810 | 8.650 | 7.400 | 8.610 | 8.610 | 4,440,681 |
| 2024-02-07 | 8.700 | 8.790 | 7.580 | 7.770 | 7.770 | 4,697,195 |
| 2024-02-06 | 8.700 | 8.960 | 7.750 | 8.480 | 8.480 | 4,336,266 |
| 2024-02-05 | 10.650 | 10.700 | 8.600 | 8.930 | 8.930 | 4,667,074 |
| 2024-02-02 | 11.510 | 11.920 | 10.290 | 10.720 | 10.720 | 2,593,497 |
| 2024-02-01 | 11.520 | 11.880 | 11.080 | 11.500 | 11.500 | 3,009,925 |
| 2024-01-31 | 12.600 | 12.700 | 11.480 | 11.580 | 11.580 | 2,446,569 |
| 2024-01-30 | 13.170 | 13.290 | 12.600 | 12.670 | 12.670 | 1,188,176 |
| 2024-01-29 | 13.950 | 14.110 | 13.220 | 13.280 | 13.280 | 1,361,407 |
| 2024-01-26 | 14.080 | 14.290 | 13.850 | 13.880 | 13.880 | 1,279,400 |
| 2024-01-25 | 13.390 | 14.070 | 13.210 | 14.030 | 14.030 | 1,633,782 |
| 2024-01-24 | 13.380 | 13.460 | 12.780 | 13.320 | 13.320 | 1,799,435 |
| 2024-01-23 | 13.680 | 13.680 | 13.090 | 13.310 | 13.310 | 1,849,385 |
| 2024-01-22 | 14.470 | 14.590 | 13.390 | 13.560 | 13.560 | 1,893,900 |
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.