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
2025-04-22	15.550	15.700	15.440	15.600	15.600	1,890,187
2025-04-21	15.390	15.970	15.240	15.610	15.610	2,550,200
2025-04-18	15.360	15.820	15.210	15.560	15.560	2,642,900
2025-04-17	15.620	15.640	15.190	15.430	15.430	1,677,800
2025-04-16	15.970	15.970	15.030	15.440	15.440	2,024,900
2025-04-15	15.720	15.920	15.540	15.790	15.790	2,073,763
2025-04-14	15.900	16.070	15.650	15.740	15.740	2,469,490
2025-04-11	15.330	15.670	15.130	15.420	15.420	2,658,500
2025-04-10	15.000	15.930	15.000	15.340	15.340	4,676,720
2025-04-09	13.700	14.650	12.510	14.540	14.540	4,594,343
2025-04-08	14.220	14.780	13.570	14.060	14.060	4,161,357
2025-04-07	16.120	16.610	14.220	14.220	14.220	3,773,800
2025-04-03	17.970	18.160	17.500	17.770	17.770	2,658,182
2025-04-02	18.550	18.590	18.130	18.170	18.170	2,036,816
2025-04-01	18.400	18.660	18.310	18.330	18.330	2,080,743
2025-03-31	18.100	18.320	17.700	18.290	18.290	2,833,539
2025-03-28	18.830	19.000	18.120	18.180	18.180	3,001,200
2025-03-27	18.760	19.060	18.340	18.830	18.830	3,301,643
2025-03-26	18.500	19.090	18.380	18.770	18.770	3,644,400
2025-03-25	19.440	19.440	18.290	18.500	18.500	4,321,946
2025-03-24	19.570	19.940	18.630	19.140	19.140	5,510,688
2025-03-21	20.170	20.200	19.520	19.570	19.570	4,816,146
2025-03-20	21.080	21.170	20.110	20.170	20.170	7,360,850
2025-03-19	21.750	21.810	20.750	21.060	21.060	8,862,591
2025-03-18	22.100	22.400	21.320	21.810	21.810	12,467,170
2025-03-17	20.870	22.290	20.410	22.200	22.200	15,070,965
2025-03-14	20.840	21.950	20.840	21.380	21.380	15,368,834
2025-03-13	21.500	21.600	20.620	20.840	20.840	13,114,114
2025-03-12	21.400	22.990	20.390	22.350	22.350	23,113,961
2025-03-11	17.750	21.400	17.600	21.400	21.400	13,177,616
2025-03-10	17.630	17.900	17.600	17.830	17.830	1,716,144
2025-03-07	18.160	18.160	17.510	17.630	17.630	2,304,344
2025-03-06	18.140	18.300	17.970	18.020	18.020	2,657,444
2025-03-05	18.060	18.140	17.620	18.080	18.080	2,213,300
2025-03-04	17.410	18.090	17.250	18.080	18.080	2,250,544
2025-03-03	17.400	17.890	17.170	17.580	17.580	2,672,200
2025-02-28	18.600	18.670	17.320	17.400	17.400	3,751,546
2025-02-27	19.090	19.200	18.400	18.680	18.680	4,547,001
2025-02-26	18.700	19.370	18.160	18.790	18.790	5,576,043
2025-02-25	17.950	18.800	17.750	18.330	18.330	3,848,100
2025-02-24	18.250	18.250	17.800	18.150	18.150	3,183,900
2025-02-21	18.150	18.300	17.830	18.200	18.200	3,192,300
2025-02-20	18.220	18.360	17.990	18.190	18.190	3,258,100
2025-02-19	17.600	18.260	17.350	18.260	18.260	3,565,600
2025-02-18	18.000	18.390	17.480	17.510	17.510	3,700,800
2025-02-17	17.440	18.100	17.440	18.050	18.050	2,700,500
2025-02-14	17.550	17.750	17.330	17.440	17.440	2,030,600
2025-02-13	18.190	18.190	17.560	17.560	17.560	2,952,485
2025-02-12	18.060	18.220	17.910	18.190	18.190	2,697,344
2025-02-11	18.300	18.390	17.960	18.050	18.050	2,404,000
2025-02-10	17.930	18.240	17.770	18.240	18.240	3,216,200
2025-02-07	17.640	18.140	17.480	17.920	17.920	4,285,900
2025-02-06	17.120	17.650	16.770	17.630	17.630	3,472,860
2025-02-05	16.900	17.300	16.700	16.950	16.950	1,919,460
2025-01-27	17.490	17.490	16.600	16.610	16.610	2,174,500
2025-01-24	17.060	17.540	17.010	17.220	17.220	2,995,487
2025-01-23	18.360	18.370	17.380	17.380	17.380	3,578,400
2025-01-22	17.750	18.240	17.420	17.820	17.820	3,449,200
2025-01-21	18.530	18.620	17.840	17.920	17.920	4,455,700
2025-01-20	18.090	18.760	18.020	18.450	18.450	6,185,169

← NewerPage 7 of 17 · 979 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.