Ganzhou Yihao New Materials Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	14.680	14.820	14.400	14.470	14.470	1,330,242
2024-01-18	15.130	15.240	14.320	14.620	14.620	1,843,044
2024-01-17	15.580	15.580	15.090	15.120	15.120	1,210,900
2024-01-16	15.640	15.640	15.280	15.480	15.480	1,347,300
2024-01-15	15.620	15.620	15.620	15.620	15.620	0
2024-01-12	15.860	15.970	15.610	15.620	15.620	963,467
2024-01-11	15.520	15.980	15.410	15.900	15.900	1,332,020
2024-01-10	15.950	16.000	15.490	15.500	15.500	1,442,227
2024-01-09	16.270	16.270	15.770	15.870	15.870	1,411,100
2024-01-08	16.300	16.330	15.700	15.710	15.710	1,200,290
2024-01-05	16.610	16.710	16.150	16.270	16.270	1,147,646
2024-01-04	16.600	16.700	16.390	16.460	16.460	738,411
2024-01-03	16.870	16.930	16.560	16.570	16.570	1,077,019
2024-01-02	16.840	17.000	16.730	16.940	16.940	1,181,231
2023-12-29	16.170	16.810	16.130	16.770	16.770	1,314,444
2023-12-28	15.900	16.310	15.730	16.170	16.170	916,788
2023-12-27	15.780	15.950	15.620	15.930	15.930	900,495
2023-12-26	16.000	16.050	15.560	15.700	15.700	858,241
2023-12-25	16.180	16.370	15.910	15.920	15.920	1,174,944
2023-12-22	16.510	16.560	16.030	16.070	16.070	1,237,995
2023-12-21	16.560	16.670	16.120	16.440	16.440	1,294,335
2023-12-20	16.680	16.950	16.550	16.550	16.550	836,200
2023-12-19	16.450	16.710	16.390	16.650	16.650	680,300
2023-12-18	16.700	16.700	16.380	16.460	16.460	997,106
2023-12-15	16.620	16.720	16.500	16.620	16.620	852,144
2023-12-14	16.610	16.910	16.500	16.550	16.550	1,104,400
2023-12-13	16.620	16.800	16.520	16.580	16.580	838,200
2023-12-12	16.930	16.930	16.560	16.670	16.670	1,307,032
2023-12-11	17.070	17.160	16.730	16.850	16.850	1,600,244
2023-12-08	17.220	17.540	17.020	17.050	17.050	848,988
2023-12-07	17.350	17.350	17.080	17.170	17.170	672,411
2023-12-06	17.340	17.500	17.120	17.220	17.220	1,048,697
2023-12-05	17.560	17.560	17.200	17.270	17.270	1,052,266
2023-12-04	17.460	17.680	17.350	17.510	17.510	900,357
2023-12-01	17.490	17.660	17.290	17.450	17.450	757,000
2023-11-30	17.670	17.720	17.290	17.480	17.480	901,488
2023-11-29	18.060	18.070	17.610	17.660	17.660	1,135,000
2023-11-28	17.570	18.020	17.430	17.870	17.870	1,513,081
2023-11-27	17.470	17.670	17.340	17.520	17.520	1,540,266
2023-11-24	17.970	17.970	17.340	17.400	17.400	940,500
2023-11-23	17.540	17.770	17.360	17.710	17.710	676,657
2023-11-22	17.710	17.840	17.520	17.530	17.530	802,031
2023-11-21	18.050	18.120	17.660	17.700	17.700	887,900
2023-11-20	17.960	18.060	17.800	17.990	17.990	728,300
2023-11-17	17.790	18.010	17.760	17.960	17.960	902,017
2023-11-16	17.880	17.980	17.770	17.780	17.780	679,959
2023-11-15	17.940	18.140	17.850	17.880	17.880	758,344
2023-11-14	17.910	18.170	17.880	17.940	17.940	1,070,173
2023-11-13	17.580	18.000	17.580	17.960	17.960	1,731,498
2023-11-10	17.680	17.850	17.600	17.600	17.600	985,347
2023-11-09	17.770	17.870	17.630	17.680	17.680	1,273,324
2023-11-08	18.000	18.130	17.700	17.730	17.730	1,345,271
2023-11-07	17.880	17.970	17.670	17.880	17.880	1,155,244
2023-11-06	17.500	17.870	17.450	17.820	17.820	1,775,665
2023-11-03	17.170	17.440	17.170	17.370	17.370	1,265,020
2023-11-02	17.390	17.500	17.050	17.050	17.050	823,100
2023-11-01	17.190	17.480	17.090	17.400	17.400	1,452,675
2023-10-31	17.200	17.300	17.020	17.190	17.190	839,142
2023-10-30	16.760	17.180	16.710	17.110	17.110	1,155,618
2023-10-27	16.510	16.860	16.380	16.760	16.760	1,295,729

← NewerPage 12 of 17 · 979 trading daysOlder →

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.