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
2025-07-18	34.690	35.800	33.440	33.490	33.490	18,300,553
2025-07-17	33.000	37.010	32.460	35.160	35.160	20,821,919
2025-07-16	33.640	34.340	32.220	33.110	33.110	17,916,159
2025-07-15	36.200	38.800	34.810	35.030	35.030	21,558,801
2025-07-14	34.620	37.770	34.460	37.300	37.300	23,799,460
2025-07-11	34.930	35.460	33.830	34.520	34.520	19,295,505
2025-07-10	38.510	40.890	35.560	36.750	36.750	26,330,130
2025-07-09	38.610	41.600	36.860	39.460	39.460	33,515,027
2025-07-08	32.110	37.930	32.110	37.930	37.930	23,565,479
2025-07-07	31.500	34.170	31.500	31.610	31.610	26,772,894
2025-07-04	32.690	37.880	32.690	34.580	34.580	33,701,751
2025-07-03	26.840	32.640	26.210	32.640	32.640	32,525,037
2025-07-02	24.600	27.580	24.160	27.200	27.200	23,679,024
2025-07-01	25.660	27.770	25.660	26.080	26.080	22,008,994
2025-06-30	25.470	27.500	25.290	26.750	26.750	24,360,591
2025-06-27	24.070	26.480	23.600	24.950	24.950	21,050,921
2025-06-26	24.930	26.600	24.680	25.050	25.050	23,579,192
2025-06-25	26.900	27.000	24.230	25.810	25.810	27,747,733
2025-06-24	29.030	29.780	27.070	27.830	27.830	30,674,518
2025-06-23	24.130	29.280	23.080	29.280	29.280	35,743,011
2025-06-20	27.510	28.110	24.020	24.400	24.400	34,208,871
2025-06-19	23.880	25.480	23.500	25.480	25.480	24,849,957
2025-06-18	17.580	21.230	17.540	21.230	21.230	17,133,074
2025-06-17	17.880	18.080	17.520	17.690	17.690	2,169,600
2025-06-16	17.240	18.090	17.240	17.860	17.860	3,227,163
2025-06-13	17.700	17.890	17.250	17.280	17.280	3,312,300
2025-06-12	17.740	18.120	17.350	17.780	17.780	4,709,800
2025-06-11	17.350	18.880	17.350	17.730	17.730	7,759,963
2025-06-10	17.470	17.690	17.070	17.350	17.350	2,047,100
2025-06-09	17.500	17.610	17.400	17.550	17.550	1,871,966
2025-06-06	17.250	17.520	17.120	17.430	17.430	2,400,100
2025-06-05	16.780	17.690	16.600	17.340	17.340	4,020,500
2025-06-04	16.550	16.950	16.490	16.850	16.850	1,735,600
2025-06-03	16.050	16.700	16.050	16.490	16.490	1,876,500
2025-05-30	16.950	16.990	16.020	16.230	16.230	2,466,600
2025-05-29	16.590	16.980	16.510	16.950	16.950	2,115,300
2025-05-28	16.820	17.000	16.440	16.550	16.550	1,231,000
2025-05-27	16.950	17.000	16.610	16.750	16.750	1,390,000
2025-05-26	16.500	17.040	16.500	16.940	16.940	1,609,200
2025-05-23	16.980	16.980	16.510	16.550	16.550	1,474,000
2025-05-22	16.950	17.190	16.720	16.820	16.820	1,467,790
2025-05-21	17.300	17.320	16.900	17.020	17.020	1,602,000
2025-05-20	17.150	17.380	16.920	17.260	17.260	1,568,900
2025-05-19	17.060	17.220	16.870	17.110	17.110	1,420,200
2025-05-16	16.890	17.220	16.890	17.000	17.000	1,315,700
2025-05-15	17.130	17.220	16.830	16.950	16.950	1,553,800
2025-05-14	17.180	17.420	16.990	17.080	17.080	1,963,906
2025-05-13	17.500	17.610	17.150	17.170	17.170	1,681,800
2025-05-12	17.220	17.420	17.150	17.360	17.360	1,617,267
2025-05-09	17.270	17.380	16.960	17.090	17.090	1,856,000
2025-05-08	16.980	17.430	16.900	17.330	17.330	2,170,000
2025-05-07	17.130	17.250	16.670	17.010	17.010	3,188,700
2025-05-06	16.500	17.060	16.210	16.940	16.940	3,116,700
2025-04-30	15.990	16.280	15.950	16.160	16.160	1,724,400
2025-04-29	15.640	16.100	15.560	15.950	15.950	2,101,744
2025-04-28	15.540	15.900	15.360	15.750	15.750	2,388,700
2025-04-25	15.500	15.840	15.440	15.690	15.690	1,815,800
2025-04-24	15.910	15.990	15.470	15.550	15.550	2,569,300
2025-04-23	15.790	15.950	15.630	15.890	15.890	2,115,900
2025-04-22	15.550	15.700	15.440	15.600	15.600	1,890,187

← NewerPage 6 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.