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
2023-04-26	16.380	16.650	16.360	16.520	16.414	1,372,328
2023-04-25	17.000	17.000	16.220	16.520	16.414	2,679,882
2023-04-24	18.300	18.300	16.660	17.010	16.901	4,289,850
2023-04-21	19.290	19.440	18.400	18.460	18.342	5,244,674
2023-04-20	19.010	19.410	18.800	19.350	19.226	4,966,932
2023-04-19	18.990	19.280	18.800	18.950	18.828	2,920,253
2023-04-18	19.020	19.100	18.680	18.850	18.729	2,235,756
2023-04-17	18.940	19.270	18.850	19.170	19.047	3,992,831
2023-04-14	18.650	19.150	18.310	19.040	18.918	3,834,967
2023-04-13	18.810	18.870	18.440	18.530	18.411	1,952,825
2023-04-12	18.650	18.940	18.530	18.910	18.789	2,309,819
2023-04-11	18.510	18.710	18.380	18.650	18.530	1,552,236
2023-04-10	18.640	18.990	18.510	18.570	18.451	1,923,697
2023-04-07	18.850	18.890	18.620	18.750	18.630	1,917,669
2023-04-06	18.320	18.970	18.300	18.930	18.808	3,828,813
2023-04-04	18.560	18.710	18.300	18.370	18.252	1,859,225
2023-04-03	18.300	18.650	18.260	18.610	18.491	1,964,635
2023-03-31	18.210	18.310	18.070	18.220	18.103	1,450,339
2023-03-30	18.390	18.490	18.110	18.260	18.143	1,395,174
2023-03-29	18.250	18.510	18.090	18.450	18.332	1,807,732
2023-03-28	18.720	18.790	18.260	18.290	18.173	2,367,833
2023-03-27	18.960	18.990	18.480	18.670	18.550	1,483,700
2023-03-24	18.980	19.150	18.820	18.910	18.789	2,046,432
2023-03-23	18.690	19.050	18.660	19.020	18.898	2,345,174
2023-03-22	18.520	18.960	18.510	18.760	18.640	2,008,187
2023-03-21	18.050	18.640	18.050	18.640	18.520	1,900,114
2023-03-20	18.460	18.480	18.090	18.140	18.024	1,509,297
2023-03-17	18.190	18.390	18.060	18.280	18.163	1,661,208
2023-03-16	18.320	18.660	18.060	18.140	18.024	1,736,355
2023-03-15	18.460	18.760	18.340	18.500	18.381	1,850,929
2023-03-14	18.710	18.710	18.060	18.340	18.222	2,694,587
2023-03-13	18.900	19.050	18.420	18.670	18.550	2,802,288
2023-03-10	19.200	19.450	18.910	19.080	18.958	4,666,881
2023-03-09	18.420	19.670	18.370	19.540	19.415	8,339,926
2023-03-08	18.050	18.490	18.030	18.390	18.272	607,928
2023-03-07	18.540	18.540	18.090	18.110	17.994	950,806
2023-03-06	18.620	18.650	18.370	18.550	18.431	922,210
2023-03-03	18.390	18.550	18.370	18.500	18.381	982,842
2023-03-02	18.460	18.510	18.270	18.300	18.183	822,487
2023-03-01	18.320	18.510	18.270	18.460	18.342	883,074
2023-02-28	18.300	18.370	18.160	18.310	18.192	731,858
2023-02-27	18.550	18.550	18.170	18.230	18.113	1,067,911
2023-02-24	18.650	18.770	18.540	18.590	18.471	1,109,225
2023-02-23	18.430	18.750	18.420	18.730	18.610	1,652,662
2023-02-22	18.480	18.480	18.360	18.460	18.342	744,481
2023-02-21	18.350	18.520	18.270	18.480	18.361	850,426
2023-02-20	18.290	18.380	18.180	18.360	18.242	883,458
2023-02-17	18.260	18.430	18.210	18.300	18.183	1,027,666
2023-02-16	18.810	18.820	18.150	18.270	18.153	2,001,346
2023-02-15	18.710	18.820	18.680	18.820	18.699	1,383,939
2023-02-14	18.720	18.830	18.600	18.750	18.630	1,257,583
2023-02-13	18.750	18.750	18.560	18.700	18.580	1,363,713
2023-02-10	18.550	18.950	18.500	18.720	18.600	2,384,328
2023-02-09	18.260	18.570	18.160	18.550	18.431	1,874,101
2023-02-08	18.420	18.450	18.220	18.260	18.143	985,724
2023-02-07	18.330	18.380	18.190	18.380	18.262	1,074,000
2023-02-06	18.200	18.340	18.110	18.230	18.113	900,587
2023-02-03	18.230	18.360	18.020	18.260	18.143	1,344,604
2023-02-02	18.300	18.380	18.230	18.280	18.163	1,367,339
2023-02-01	18.120	18.290	18.090	18.280	18.163	1,374,942

← NewerPage 15 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.