Ganzhou Yihao New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 17.380 | 17.750 | 17.220 | 17.620 | 17.507 | 1,681,278 |
| 2022-10-28 | 18.140 | 18.400 | 17.310 | 17.310 | 17.199 | 3,858,816 |
| 2022-10-27 | 18.490 | 18.770 | 18.420 | 18.420 | 18.302 | 2,320,847 |
| 2022-10-26 | 18.280 | 18.680 | 18.280 | 18.490 | 18.371 | 2,224,305 |
| 2022-10-25 | 18.550 | 18.680 | 18.000 | 18.150 | 18.034 | 2,420,066 |
| 2022-10-24 | 18.800 | 19.190 | 18.420 | 18.540 | 18.421 | 2,706,265 |
| 2022-10-21 | 18.950 | 19.070 | 18.640 | 18.740 | 18.620 | 2,451,287 |
| 2022-10-20 | 18.640 | 19.440 | 18.410 | 18.980 | 18.858 | 4,453,245 |
| 2022-10-19 | 19.100 | 19.300 | 18.640 | 18.640 | 18.520 | 3,302,336 |
| 2022-10-18 | 19.400 | 19.720 | 19.140 | 19.180 | 19.057 | 3,667,455 |
| 2022-10-17 | 18.920 | 19.590 | 18.880 | 19.400 | 19.275 | 4,384,326 |
| 2022-10-14 | 18.960 | 19.520 | 18.950 | 19.070 | 18.948 | 4,671,295 |
| 2022-10-13 | 18.800 | 19.300 | 18.680 | 18.760 | 18.640 | 5,119,434 |
| 2022-10-12 | 18.300 | 18.880 | 18.020 | 18.880 | 18.759 | 4,795,486 |
| 2022-10-11 | 18.210 | 18.880 | 18.200 | 18.540 | 18.421 | 4,685,108 |
| 2022-10-10 | 18.770 | 19.160 | 17.980 | 18.200 | 18.083 | 5,831,339 |
| 2022-09-30 | 19.390 | 20.000 | 18.730 | 18.770 | 18.650 | 7,794,350 |
| 2022-09-29 | 21.450 | 21.520 | 19.810 | 19.810 | 19.683 | 12,841,142 |
| 2022-09-28 | 23.600 | 23.600 | 21.650 | 22.000 | 21.859 | 16,680,867 |
← NewerPage 17 of 17 · 979 trading days
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.