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
2026-04-17	29.200	29.670	28.600	29.240	29.240	5,966,200
2026-04-16	29.390	30.300	29.020	29.540	29.540	7,378,594
2026-04-15	29.600	31.100	29.170	29.390	29.390	9,334,600
2026-04-14	29.880	30.280	29.220	29.600	29.600	7,040,728
2026-04-13	28.300	30.300	28.300	29.890	29.890	9,272,937
2026-04-10	28.000	29.580	27.650	28.870	28.870	9,954,043
2026-04-09	27.180	28.280	26.770	28.000	28.000	6,950,553
2026-04-08	27.440	27.880	26.690	27.770	27.770	8,300,706
2026-04-07	25.520	27.490	25.520	26.750	26.750	8,918,143
2026-04-03	26.750	26.850	25.180	25.530	25.530	7,769,600
2026-04-02	26.570	27.170	25.180	25.460	25.460	9,172,137
2026-04-01	25.280	28.800	25.280	26.850	26.850	13,889,844
2026-03-31	26.360	26.680	24.470	24.600	24.600	5,614,590
2026-03-30	25.650	26.590	25.120	26.510	26.510	5,106,172
2026-03-27	25.500	26.830	24.890	26.260	26.260	5,764,513
2026-03-26	26.800	27.500	25.950	26.050	26.050	4,685,191
2026-03-25	27.450	27.920	26.670	26.920	26.920	6,353,302
2026-03-24	26.070	27.780	25.230	27.130	27.130	9,053,473
2026-03-23	26.450	26.910	24.680	24.880	24.880	8,086,661
2026-03-20	29.290	29.740	27.100	27.260	27.260	6,321,902
2026-03-19	29.090	29.510	28.340	28.540	28.540	5,369,400
2026-03-18	29.960	30.460	29.000	29.380	29.380	7,726,889
2026-03-17	30.010	31.450	29.200	29.580	29.580	11,312,940
2026-03-16	27.460	30.900	27.120	30.690	30.690	14,247,430
2026-03-13	27.960	28.090	27.370	27.530	27.530	5,460,497
2026-03-12	28.410	29.150	27.740	28.090	28.090	6,013,948
2026-03-11	28.620	29.480	28.060	28.940	28.940	12,969,080
2026-03-10	25.420	29.730	25.420	28.970	28.970	14,704,650
2026-03-09	25.000	25.300	23.950	25.190	25.190	6,241,723
2026-03-06	25.510	26.800	25.370	26.500	26.500	4,030,571
2026-03-05	26.290	26.550	25.580	25.720	25.720	4,267,300
2026-03-04	25.520	26.300	25.250	25.600	25.600	4,696,551
2026-03-03	27.520	30.000	25.670	25.850	25.850	5,584,300
2026-03-02	27.640	28.190	27.220	27.360	27.360	4,864,000
2026-02-27	28.650	28.790	27.750	28.200	28.200	6,914,487
2026-02-26	29.510	29.800	28.880	29.060	29.060	9,915,944
2026-02-25	29.360	30.300	28.830	30.190	30.190	12,897,245
2026-02-24	26.770	29.970	26.130	29.110	29.110	14,496,890
2026-02-13	26.130	26.990	26.110	26.450	26.450	4,950,430
2026-02-12	25.870	26.480	25.620	26.230	26.230	6,588,842
2026-02-11	25.200	28.100	25.160	26.190	26.190	10,620,736
2026-02-10	24.150	26.120	24.100	25.100	25.100	6,649,394
2026-02-09	23.900	24.170	23.680	24.140	24.140	1,541,252
2026-02-06	23.420	23.900	23.140	23.630	23.630	1,865,958
2026-02-05	23.520	23.930	23.310	23.350	23.350	1,691,400
2026-02-04	23.620	23.870	23.400	23.650	23.650	1,628,400
2026-02-03	23.690	23.950	23.520	23.760	23.760	1,958,000
2026-02-02	23.850	24.140	23.310	23.310	23.310	2,033,208
2026-01-30	23.840	24.150	23.190	23.850	23.850	3,172,874
2026-01-29	25.040	25.260	24.000	24.080	24.080	3,459,300
2026-01-28	26.300	26.300	24.910	25.000	25.000	3,981,200
2026-01-27	26.230	26.430	25.140	26.300	26.300	4,100,697
2026-01-26	26.480	26.880	26.090	26.380	26.380	3,956,875
2026-01-23	27.560	27.720	26.550	26.710	26.710	5,669,653
2026-01-22	27.200	28.530	27.200	27.450	27.450	8,166,241
2026-01-21	25.890	27.080	25.720	27.000	27.000	4,877,988
2026-01-20	26.460	26.740	25.590	25.880	25.880	3,032,600
2026-01-19	26.340	26.740	26.000	26.560	26.560	3,338,357
2026-01-16	25.760	26.490	25.370	26.370	26.370	4,819,307
2026-01-15	25.750	25.960	25.310	25.750	25.750	2,639,086

← NewerPage 3 of 5 · 241 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.