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
2023-01-31	17.970	18.120	17.810	18.120	18.004	1,333,147
2023-01-30	18.070	18.180	18.060	18.100	17.984	1,083,909
2023-01-20	18.010	18.040	17.870	17.950	17.835	874,940
2023-01-19	17.820	17.950	17.730	17.940	17.825	878,987
2023-01-18	17.710	17.890	17.700	17.830	17.716	721,858
2023-01-17	17.730	17.910	17.690	17.770	17.656	741,674
2023-01-16	17.540	17.760	17.390	17.730	17.616	950,641
2023-01-13	17.400	17.650	17.370	17.540	17.427	1,060,279
2023-01-12	17.350	17.410	17.240	17.370	17.259	600,200
2023-01-11	17.650	17.760	17.280	17.290	17.179	1,188,582
2023-01-10	17.830	17.860	17.630	17.640	17.527	761,019
2023-01-09	17.810	17.930	17.780	17.820	17.706	728,509
2023-01-06	17.890	18.010	17.740	17.800	17.686	893,364
2023-01-05	17.790	18.080	17.750	17.890	17.775	1,145,626
2023-01-04	17.840	17.880	17.700	17.790	17.676	604,031
2023-01-03	17.460	17.910	17.440	17.830	17.716	849,269
2022-12-30	17.590	17.590	17.410	17.490	17.378	450,310
2022-12-29	17.460	17.580	17.370	17.410	17.298	582,888
2022-12-28	17.680	17.880	17.430	17.460	17.348	637,175
2022-12-27	17.670	17.820	17.540	17.790	17.676	747,968
2022-12-26	17.450	17.850	17.390	17.760	17.646	727,337
2022-12-23	17.290	17.470	17.220	17.390	17.278	536,820
2022-12-22	17.490	17.580	17.230	17.290	17.179	708,334
2022-12-21	17.880	17.880	17.450	17.470	17.358	831,108
2022-12-20	17.750	17.980	17.650	17.780	17.666	942,634
2022-12-19	18.190	18.190	17.610	17.750	17.636	1,350,546
2022-12-16	18.950	18.950	18.080	18.190	18.073	2,507,556
2022-12-15	18.630	19.000	18.500	18.850	18.729	2,067,904
2022-12-14	18.500	19.150	18.410	18.770	18.650	2,555,059
2022-12-13	18.700	18.780	18.310	18.320	18.202	1,579,622
2022-12-12	18.750	18.870	18.520	18.760	18.640	1,547,531
2022-12-09	18.880	19.080	18.770	18.790	18.669	1,288,974
2022-12-08	19.120	19.130	18.810	18.880	18.759	1,430,892
2022-12-07	19.160	19.280	18.910	19.150	19.027	1,834,088
2022-12-06	19.590	19.630	19.100	19.150	19.027	2,941,614
2022-12-05	19.580	19.680	19.430	19.640	19.514	2,002,632
2022-12-02	19.640	19.670	19.370	19.640	19.514	1,903,571
2022-12-01	19.600	19.810	19.210	19.610	19.484	3,513,397
2022-11-30	19.880	20.220	19.470	19.540	19.415	3,776,442
2022-11-29	18.870	20.190	18.780	20.010	19.882	6,128,122
2022-11-28	18.750	18.860	18.570	18.850	18.729	1,214,416
2022-11-25	18.890	18.950	18.630	18.850	18.729	1,558,954
2022-11-24	19.050	19.180	18.750	18.890	18.769	1,767,157
2022-11-23	19.390	19.580	18.780	19.030	18.908	3,560,749
2022-11-22	19.020	19.950	19.010	19.600	19.474	6,500,878
2022-11-21	18.380	19.270	18.330	19.140	19.017	4,139,691
2022-11-18	18.740	18.870	18.460	18.500	18.381	1,801,673
2022-11-17	18.720	18.780	18.520	18.740	18.620	1,550,203
2022-11-16	18.860	19.010	18.660	18.780	18.659	2,231,520
2022-11-15	18.540	18.970	18.450	18.940	18.818	2,952,729
2022-11-14	18.460	18.640	18.330	18.420	18.302	1,474,759
2022-11-11	18.630	18.870	18.430	18.460	18.342	2,048,830
2022-11-10	18.500	18.650	18.290	18.330	18.212	2,139,554
2022-11-09	18.910	18.990	18.580	18.600	18.481	2,252,299
2022-11-08	18.680	18.730	18.410	18.650	18.530	1,955,606
2022-11-07	18.460	18.730	18.400	18.610	18.491	2,676,749
2022-11-04	18.200	18.560	18.200	18.450	18.332	2,266,072
2022-11-03	18.200	18.420	18.020	18.290	18.173	2,056,234
2022-11-02	17.910	18.240	17.860	18.200	18.083	2,196,100
2022-11-01	17.620	17.880	17.510	17.870	17.755	1,862,820

← NewerPage 16 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.