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
2026-01-14	25.260	26.180	25.130	25.800	25.800	3,845,416
2026-01-13	26.200	26.260	25.310	25.330	25.330	3,235,899
2026-01-12	25.510	26.200	25.330	26.200	26.200	3,860,537
2026-01-09	25.700	25.700	25.230	25.460	25.460	2,388,777
2026-01-08	25.400	25.930	25.270	25.620	25.620	1,896,900
2026-01-07	25.830	25.960	25.450	25.540	25.540	2,559,559
2026-01-06	25.800	25.960	25.420	25.790	25.790	2,589,300
2026-01-05	25.380	26.100	25.160	25.900	25.900	2,627,549
2025-12-31	25.650	25.850	25.120	25.170	25.170	1,866,054
2025-12-30	25.780	26.130	25.610	25.680	25.680	2,173,427
2025-12-29	25.810	26.400	25.750	26.100	26.100	2,274,350
2025-12-26	26.020	26.500	25.680	25.900	25.900	3,392,169
2025-12-25	26.160	26.560	26.000	26.050	26.050	4,114,500
2025-12-24	25.220	27.770	25.210	26.450	26.450	6,239,199
2025-12-23	24.930	25.800	24.600	25.310	25.310	3,478,400
2025-12-22	24.310	25.080	24.260	24.900	24.900	2,253,700
2025-12-19	25.020	25.040	24.240	24.250	24.250	1,912,400
2025-12-18	25.350	25.400	24.530	24.570	24.570	2,151,950
2025-12-17	24.420	25.150	23.970	25.140	25.140	2,688,500
2025-12-16	24.610	25.080	24.230	24.430	24.430	1,831,800
2025-12-15	24.950	25.140	24.750	24.860	24.860	1,811,300
2025-12-12	25.450	25.730	25.130	25.270	25.270	1,999,200
2025-12-11	26.630	26.740	25.500	25.560	25.560	2,081,900
2025-12-10	27.000	27.070	26.360	26.550	26.550	1,800,800
2025-12-09	26.480	27.490	26.480	27.040	27.040	2,622,502
2025-12-08	26.080	26.850	25.940	26.710	26.710	2,296,644
2025-12-05	25.540	25.980	25.280	25.980	25.980	1,393,343
2025-12-04	25.780	26.050	25.310	25.600	25.600	1,574,200
2025-12-03	26.330	26.410	25.700	25.780	25.780	1,482,900
2025-12-02	26.500	26.650	26.260	26.310	26.310	1,649,949
2025-12-01	25.990	26.980	25.990	26.620	26.620	2,390,302
2025-11-28	25.710	26.060	25.630	26.050	26.050	1,616,600
2025-11-27	25.680	26.200	25.590	25.800	25.800	1,712,800
2025-11-26	26.000	26.430	25.610	25.630	25.630	1,775,402
2025-11-25	25.800	26.780	25.360	26.100	26.100	2,731,500
2025-11-24	25.420	25.560	24.830	25.340	25.340	1,918,300
2025-11-21	26.170	26.470	24.830	24.840	24.840	4,114,700
2025-11-20	25.980	27.390	25.980	26.250	26.250	4,354,870
2025-11-19	26.570	26.650	25.460	25.590	25.590	1,939,099
2025-11-18	26.840	27.100	26.440	26.570	26.570	1,683,289
2025-11-17	27.310	27.410	26.650	26.890	26.890	1,976,800
2025-11-14	26.360	27.370	26.360	27.030	27.030	2,352,571
2025-11-13	27.240	27.830	27.000	27.320	27.320	3,909,300
2025-11-12	26.470	27.470	26.060	27.200	27.200	4,560,200
2025-11-11	26.880	26.980	26.300	26.480	26.480	1,451,200
2025-11-10	27.200	27.280	26.390	26.730	26.730	1,966,834
2025-11-07	27.120	27.360	26.810	26.880	26.880	1,926,424
2025-11-06	27.130	27.500	26.780	27.320	27.320	2,338,200
2025-11-05	27.010	27.380	26.760	27.050	27.050	2,636,000
2025-11-04	27.490	27.900	27.180	27.370	27.370	2,244,700
2025-11-03	27.280	27.650	27.130	27.480	27.480	2,194,669
2025-10-31	27.990	28.240	27.400	27.430	27.430	2,713,469
2025-10-30	28.040	28.500	27.600	27.660	27.660	4,968,264
2025-10-29	28.340	29.680	28.340	28.630	28.630	5,917,457
2025-10-28	27.690	28.860	27.500	28.340	28.340	3,714,786
2025-10-27	27.700	28.370	27.600	28.020	28.020	3,487,828
2025-10-24	27.490	28.050	27.310	27.690	27.690	4,923,845
2025-10-23	27.280	27.680	26.780	27.210	27.210	2,917,500
2025-10-22	26.660	27.500	26.460	27.060	27.060	3,242,643
2025-10-21	26.040	26.790	25.660	26.770	26.770	3,337,244

← NewerPage 4 of 17 · 978 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.