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
2023-10-26	16.600	16.600	16.250	16.550	16.550	1,151,935
2023-10-25	16.070	16.440	16.070	16.430	16.430	867,100
2023-10-24	15.440	16.120	15.380	16.100	16.100	1,103,195
2023-10-23	15.930	15.940	15.320	15.450	15.450	831,806
2023-10-20	16.310	16.540	15.870	15.880	15.880	807,900
2023-10-19	16.480	16.840	16.210	16.340	16.340	847,800
2023-10-18	16.730	16.800	16.310	16.320	16.320	595,735
2023-10-17	16.830	16.840	16.670	16.800	16.800	673,676
2023-10-16	17.190	17.270	16.770	16.830	16.830	708,800
2023-10-13	17.160	17.200	16.910	17.100	17.100	671,800
2023-10-12	17.110	17.230	16.920	17.060	17.060	708,400
2023-10-11	16.930	17.130	16.760	17.030	17.030	1,013,938
2023-10-10	16.830	16.970	16.790	16.900	16.900	920,457
2023-10-09	16.710	16.850	16.610	16.750	16.750	924,079
2023-09-28	16.170	16.710	16.170	16.690	16.690	1,345,867
2023-09-27	16.180	16.320	16.050	16.170	16.170	834,866
2023-09-26	16.290	16.390	16.080	16.130	16.130	632,200
2023-09-25	16.550	16.620	16.260	16.290	16.290	731,762
2023-09-22	16.150	16.550	16.100	16.530	16.530	966,096
2023-09-21	16.210	16.340	16.110	16.160	16.160	649,300
2023-09-20	16.300	16.460	16.180	16.200	16.200	580,395
2023-09-19	16.730	16.730	16.330	16.330	16.330	905,255
2023-09-18	16.510	16.880	16.410	16.690	16.690	931,751
2023-09-15	16.680	16.820	16.530	16.620	16.620	903,644
2023-09-14	16.920	16.920	16.570	16.650	16.650	878,773
2023-09-13	16.980	17.070	16.630	16.850	16.850	1,018,337
2023-09-12	17.140	17.260	16.970	17.060	17.060	872,100
2023-09-11	17.160	17.370	17.140	17.190	17.190	774,620
2023-09-08	17.290	17.320	17.130	17.220	17.220	594,186
2023-09-07	17.390	17.490	17.160	17.220	17.220	841,443
2023-09-06	17.290	17.520	17.210	17.500	17.500	1,078,500
2023-09-05	17.130	17.440	17.130	17.240	17.240	866,600
2023-09-04	17.420	17.420	17.070	17.200	17.200	927,600
2023-09-01	17.480	17.480	17.190	17.240	17.240	1,193,900
2023-08-31	17.150	17.450	17.070	17.340	17.340	1,912,753
2023-08-30	16.790	17.330	16.620	17.190	17.190	2,985,356
2023-08-29	15.500	16.810	15.500	16.770	16.770	2,850,959
2023-08-28	16.400	16.400	15.520	15.530	15.530	1,051,288
2023-08-25	15.760	15.900	15.380	15.420	15.420	1,121,688
2023-08-24	16.160	16.190	15.850	15.900	15.900	719,375
2023-08-23	16.410	16.430	15.960	16.010	16.010	967,755
2023-08-22	16.690	16.880	16.150	16.470	16.470	1,065,700
2023-08-21	16.660	16.900	16.660	16.660	16.660	766,700
2023-08-18	16.490	16.980	16.420	16.730	16.730	1,679,086
2023-08-17	16.130	16.540	16.060	16.500	16.500	898,365
2023-08-16	16.400	16.460	16.140	16.140	16.140	727,168
2023-08-15	16.540	16.590	16.340	16.380	16.380	730,956
2023-08-14	16.740	16.740	16.340	16.540	16.540	1,072,268
2023-08-11	16.900	16.930	16.580	16.600	16.600	1,188,341
2023-08-10	16.510	16.990	16.430	16.950	16.950	1,983,890
2023-08-09	16.640	16.640	16.410	16.460	16.460	758,800
2023-08-08	16.590	16.730	16.450	16.680	16.680	1,025,310
2023-08-07	16.690	16.690	16.520	16.580	16.580	826,048
2023-08-04	16.600	16.740	16.560	16.680	16.680	826,154
2023-08-03	16.750	16.760	16.510	16.600	16.600	1,062,762
2023-08-02	16.750	16.750	16.540	16.720	16.720	998,400
2023-08-01	16.700	16.820	16.410	16.620	16.620	1,350,800
2023-07-31	16.760	16.800	16.630	16.720	16.720	1,300,017
2023-07-28	16.930	16.960	16.590	16.760	16.760	1,425,800
2023-07-27	17.300	17.360	16.930	16.960	16.960	1,686,377

← NewerPage 13 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.