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
2025-10-20	25.790	26.050	25.410	25.890	25.890	2,291,867
2025-10-17	26.120	26.300	25.000	25.280	25.280	1,996,200
2025-10-16	26.300	26.480	25.960	26.130	26.130	1,900,701
2025-10-15	25.700	26.320	25.450	26.210	26.210	2,025,000
2025-10-14	26.650	26.850	25.630	25.760	25.760	2,898,603
2025-10-13	25.660	26.430	24.050	26.300	26.300	3,165,381
2025-10-10	26.700	26.730	26.150	26.530	26.530	2,603,924
2025-10-09	27.000	27.500	26.700	26.760	26.760	2,797,579
2025-09-30	26.850	27.200	26.530	26.730	26.730	2,616,871
2025-09-29	26.600	26.920	26.110	26.850	26.850	3,188,470
2025-09-26	26.810	27.160	26.430	26.500	26.500	3,281,676
2025-09-25	27.210	27.690	26.810	27.050	27.050	4,240,476
2025-09-24	27.680	28.500	26.810	27.400	27.400	7,039,540
2025-09-23	28.370	31.130	28.320	28.930	28.930	9,030,827
2025-09-22	28.100	28.450	27.700	28.020	28.020	2,803,592
2025-09-19	28.650	28.960	27.750	27.970	27.970	3,479,656
2025-09-18	28.900	29.740	28.220	28.600	28.600	5,010,875
2025-09-17	29.210	29.620	28.890	28.990	28.990	4,402,565
2025-09-16	29.100	29.630	28.750	29.360	29.360	3,706,812
2025-09-15	29.450	29.760	28.900	29.210	29.210	6,047,745
2025-09-12	30.310	31.000	29.800	30.460	30.460	9,097,504
2025-09-11	28.620	32.230	28.620	31.100	31.100	12,469,985
2025-09-10	28.390	29.120	28.150	28.610	28.610	4,130,254
2025-09-09	29.530	29.530	28.080	28.200	28.200	3,435,000
2025-09-08	29.130	29.400	28.660	29.010	29.010	3,631,126
2025-09-05	28.310	29.350	28.100	29.340	29.340	4,775,700
2025-09-04	29.540	30.660	27.670	28.540	28.540	5,344,242
2025-09-03	30.390	30.900	29.510	29.540	29.540	4,548,900
2025-09-02	32.110	32.950	29.930	30.290	30.290	6,539,236
2025-09-01	32.800	33.060	32.030	32.280	32.280	5,126,358
2025-08-29	33.420	33.900	32.500	32.750	32.750	6,794,684
2025-08-28	33.190	34.140	31.770	33.770	33.770	10,009,528
2025-08-27	34.750	35.300	33.370	33.400	33.400	12,511,148
2025-08-26	33.700	36.070	33.360	34.990	34.990	14,531,630
2025-08-25	34.220	35.300	33.610	34.880	34.880	12,438,829
2025-08-22	33.000	35.890	32.800	34.180	34.180	13,022,701
2025-08-21	34.500	34.750	32.510	33.430	33.430	14,755,674
2025-08-20	34.670	36.350	33.690	35.540	35.540	17,789,770
2025-08-19	34.720	35.520	33.900	34.070	34.070	12,198,315
2025-08-18	36.000	36.750	33.900	34.950	34.950	18,987,289
2025-08-15	30.870	35.580	30.820	34.510	34.510	23,576,404
2025-08-14	32.000	32.250	30.890	30.890	30.890	11,203,258
2025-08-13	31.440	32.570	31.020	32.390	32.390	14,463,300
2025-08-12	31.260	31.790	30.830	31.390	31.390	7,884,397
2025-08-11	30.280	31.730	30.050	31.260	31.260	8,117,503
2025-08-08	30.350	30.800	29.960	30.160	30.160	5,312,018
2025-08-07	30.930	31.550	30.150	30.540	30.540	7,323,934
2025-08-06	31.200	31.630	30.710	30.920	30.920	6,168,815
2025-08-05	31.560	31.760	30.520	31.160	31.160	6,935,515
2025-08-04	30.580	31.560	30.510	31.160	31.160	5,717,318
2025-08-01	30.880	32.330	30.540	31.100	31.100	8,627,099
2025-07-31	33.550	34.300	31.570	31.700	31.700	13,769,343
2025-07-30	32.820	33.890	32.300	33.440	33.440	12,307,039
2025-07-29	32.250	34.800	32.250	33.220	33.220	14,619,748
2025-07-28	31.250	33.800	31.240	33.240	33.240	16,502,397
2025-07-25	32.030	32.300	30.880	30.990	30.990	10,344,558
2025-07-24	31.760	33.500	31.240	32.100	32.100	15,057,217
2025-07-23	31.540	31.990	31.030	31.420	31.420	9,571,763
2025-07-22	33.710	34.450	32.330	32.450	32.450	12,717,336
2025-07-21	33.580	34.470	33.080	34.020	34.020	12,211,384

← NewerPage 5 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.