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
2023-07-27	17.300	17.360	16.930	16.960	16.960	1,686,377
2023-07-26	17.800	18.000	17.270	17.380	17.380	1,949,456
2023-07-25	18.100	18.240	17.800	17.940	17.940	1,603,134
2023-07-24	17.900	18.350	17.580	18.060	18.060	2,236,600
2023-07-21	18.450	18.860	17.830	17.900	17.900	3,373,362
2023-07-20	19.010	19.250	18.300	18.380	18.380	3,457,088
2023-07-19	18.850	19.300	18.630	19.050	19.050	4,998,062
2023-07-18	18.300	19.310	18.200	19.020	19.020	5,470,245
2023-07-17	18.500	18.730	18.120	18.330	18.330	3,819,939
2023-07-14	17.590	18.750	17.580	18.610	18.610	6,150,678
2023-07-13	17.000	17.920	16.980	17.650	17.650	2,435,292
2023-07-12	17.150	17.540	17.020	17.020	17.020	966,525
2023-07-11	16.920	17.240	16.800	17.170	17.170	854,895
2023-07-10	17.160	17.160	16.950	17.010	17.010	757,702
2023-07-07	17.340	17.610	17.000	17.130	17.020	1,473,792
2023-07-06	17.100	17.710	17.060	17.460	17.348	1,906,634
2023-07-05	17.090	17.420	17.090	17.160	17.050	1,023,771
2023-07-04	17.080	17.230	17.070	17.160	17.050	791,713
2023-07-03	17.180	17.350	17.050	17.080	16.970	1,167,799
2023-06-30	16.740	17.260	16.710	17.180	17.070	1,248,984
2023-06-29	16.380	16.930	16.230	16.810	16.702	1,317,427
2023-06-28	16.500	16.500	15.870	16.350	16.245	1,027,762
2023-06-27	16.070	16.490	16.020	16.400	16.295	745,936
2023-06-26	16.530	16.580	16.030	16.050	15.947	973,445
2023-06-21	16.800	16.910	16.530	16.530	16.424	917,340
2023-06-20	17.090	17.120	16.730	16.810	16.702	1,290,080
2023-06-19	17.050	17.220	16.980	17.090	16.980	708,414
2023-06-16	17.230	17.240	17.000	17.060	16.950	818,711
2023-06-15	17.260	17.380	17.020	17.110	17.000	959,167
2023-06-14	17.330	17.520	17.220	17.310	17.199	1,033,057
2023-06-13	16.910	17.530	16.830	17.350	17.239	1,405,432
2023-06-12	16.800	17.090	16.790	16.990	16.881	903,182
2023-06-09	16.630	16.920	16.600	16.880	16.772	1,322,259
2023-06-08	17.130	17.140	16.610	16.650	16.543	1,622,445
2023-06-07	16.760	17.100	16.540	17.000	16.891	1,436,468
2023-06-06	16.970	16.970	16.510	16.540	16.434	1,020,472
2023-06-05	17.050	17.200	16.940	16.980	16.871	1,171,049
2023-06-02	17.130	17.330	17.000	17.070	16.960	1,352,788
2023-06-01	17.300	17.400	17.100	17.110	17.000	1,884,054
2023-05-31	17.230	17.680	17.010	17.430	17.318	2,400,102
2023-05-30	17.880	17.880	17.110	17.220	17.109	3,798,266
2023-05-29	17.000	17.980	17.000	17.980	17.865	4,829,496
2023-05-26	17.000	17.580	16.800	17.150	17.040	3,658,191
2023-05-25	16.610	17.070	16.460	17.030	16.921	4,273,053
2023-05-24	16.200	16.560	16.110	16.380	16.275	1,123,465
2023-05-23	16.190	16.490	16.120	16.140	16.036	1,178,855
2023-05-22	16.080	16.260	15.990	16.230	16.126	987,284
2023-05-19	15.980	16.060	15.810	16.040	15.937	991,038
2023-05-18	15.850	15.990	15.770	15.900	15.798	857,457
2023-05-17	15.580	15.870	15.580	15.870	15.768	813,116
2023-05-16	15.500	15.710	15.440	15.680	15.579	630,799
2023-05-15	15.460	15.580	15.380	15.580	15.480	669,451
2023-05-12	15.580	15.750	15.500	15.520	15.420	719,094
2023-05-11	15.610	15.750	15.550	15.710	15.609	622,347
2023-05-10	15.510	15.650	15.470	15.560	15.460	686,800
2023-05-09	15.830	15.930	15.550	15.550	15.450	1,167,976
2023-05-08	15.780	15.930	15.730	15.830	15.728	967,543
2023-05-05	16.100	16.100	15.760	15.840	15.738	1,118,966
2023-05-04	16.540	16.540	15.940	16.020	15.917	1,120,036
2023-04-28	15.790	16.290	15.760	16.240	16.136	1,246,579

← NewerPage 14 of 17 · 980 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.