Ganzhou Yihao New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 17.470 | 18.480 | 17.420 | 18.110 | 18.110 | 7,494,569 |
| 2025-01-16 | 17.790 | 17.850 | 17.000 | 17.600 | 17.600 | 4,355,469 |
| 2025-01-15 | 18.060 | 18.400 | 17.580 | 17.740 | 17.740 | 5,648,300 |
| 2025-01-14 | 17.410 | 18.160 | 17.230 | 18.120 | 18.120 | 7,906,344 |
| 2025-01-13 | 16.830 | 17.460 | 16.610 | 17.460 | 17.460 | 7,537,893 |
| 2025-01-10 | 19.300 | 19.530 | 17.700 | 18.000 | 18.000 | 13,772,425 |
| 2025-01-09 | 16.670 | 19.140 | 16.120 | 19.140 | 19.140 | 9,318,241 |
| 2025-01-08 | 16.000 | 16.110 | 15.310 | 15.950 | 15.950 | 3,038,300 |
| 2025-01-07 | 15.410 | 16.150 | 15.410 | 16.120 | 16.120 | 3,316,400 |
| 2025-01-06 | 15.410 | 15.510 | 14.400 | 15.320 | 15.320 | 2,569,700 |
| 2025-01-03 | 16.200 | 16.380 | 15.200 | 15.320 | 15.320 | 3,416,300 |
| 2025-01-02 | 16.600 | 16.880 | 15.980 | 16.200 | 16.200 | 3,377,300 |
| 2024-12-31 | 17.610 | 17.610 | 16.500 | 16.540 | 16.540 | 3,898,900 |
| 2024-12-30 | 18.180 | 18.220 | 17.260 | 17.510 | 17.510 | 3,512,287 |
| 2024-12-27 | 17.710 | 19.470 | 17.520 | 18.160 | 18.160 | 6,332,882 |
| 2024-12-26 | 17.750 | 17.950 | 17.360 | 17.710 | 17.710 | 4,447,155 |
| 2024-12-25 | 18.060 | 18.120 | 16.900 | 17.440 | 17.440 | 5,862,178 |
| 2024-12-24 | 19.040 | 19.480 | 17.710 | 18.060 | 18.060 | 8,308,860 |
| 2024-12-23 | 21.770 | 21.890 | 19.000 | 19.150 | 19.150 | 10,031,838 |
| 2024-12-20 | 22.140 | 22.770 | 21.810 | 21.820 | 21.820 | 8,107,402 |
| 2024-12-19 | 21.540 | 22.350 | 21.520 | 22.030 | 22.030 | 9,339,169 |
| 2024-12-18 | 21.680 | 22.630 | 21.300 | 22.630 | 22.630 | 15,152,473 |
| 2024-12-17 | 20.550 | 23.090 | 20.460 | 21.600 | 21.600 | 14,552,596 |
| 2024-12-16 | 20.300 | 20.900 | 20.300 | 20.540 | 20.540 | 3,305,041 |
| 2024-12-13 | 20.510 | 20.870 | 20.210 | 20.490 | 20.490 | 4,018,700 |
| 2024-12-12 | 20.860 | 21.080 | 20.480 | 20.600 | 20.600 | 3,853,434 |
| 2024-12-11 | 20.440 | 21.120 | 20.300 | 20.880 | 20.880 | 5,602,312 |
| 2024-12-10 | 21.210 | 21.520 | 20.320 | 20.390 | 20.390 | 6,499,573 |
| 2024-12-09 | 19.720 | 21.200 | 19.520 | 20.730 | 20.730 | 9,579,484 |
| 2024-12-06 | 19.650 | 19.880 | 19.130 | 19.710 | 19.710 | 3,365,938 |
| 2024-12-05 | 19.030 | 19.930 | 18.910 | 19.650 | 19.650 | 3,919,195 |
| 2024-12-04 | 19.560 | 19.850 | 18.870 | 19.100 | 19.100 | 3,633,100 |
| 2024-12-03 | 19.910 | 20.070 | 19.540 | 19.670 | 19.670 | 3,912,606 |
| 2024-12-02 | 19.400 | 19.950 | 19.220 | 19.760 | 19.760 | 4,488,931 |
| 2024-11-29 | 19.310 | 19.700 | 18.920 | 19.460 | 19.460 | 3,785,801 |
| 2024-11-28 | 19.590 | 19.990 | 19.260 | 19.470 | 19.470 | 4,174,858 |
| 2024-11-27 | 18.920 | 19.690 | 18.000 | 19.580 | 19.580 | 4,193,500 |
| 2024-11-26 | 19.390 | 19.650 | 18.880 | 18.960 | 18.960 | 2,716,200 |
| 2024-11-25 | 19.690 | 19.930 | 18.880 | 19.450 | 19.450 | 4,244,900 |
| 2024-11-22 | 19.970 | 20.850 | 19.700 | 19.750 | 19.750 | 5,944,924 |
| 2024-11-21 | 19.750 | 20.250 | 19.480 | 20.060 | 20.060 | 3,819,730 |
| 2024-11-20 | 19.980 | 19.980 | 19.480 | 19.820 | 19.820 | 3,169,825 |
| 2024-11-19 | 18.690 | 19.760 | 18.690 | 19.760 | 19.760 | 3,773,800 |
| 2024-11-18 | 19.540 | 19.980 | 18.450 | 18.620 | 18.620 | 3,634,800 |
| 2024-11-15 | 20.120 | 20.430 | 19.470 | 19.490 | 19.490 | 3,749,400 |
| 2024-11-14 | 20.810 | 21.020 | 20.090 | 20.180 | 20.180 | 4,379,300 |
| 2024-11-13 | 20.510 | 21.640 | 20.400 | 21.010 | 21.010 | 7,512,774 |
| 2024-11-12 | 21.200 | 21.250 | 20.300 | 20.700 | 20.700 | 8,354,500 |
| 2024-11-11 | 19.990 | 21.210 | 19.680 | 21.170 | 21.170 | 11,665,593 |
| 2024-11-08 | 19.470 | 19.750 | 19.170 | 19.520 | 19.520 | 5,806,334 |
| 2024-11-07 | 18.770 | 19.150 | 18.510 | 19.130 | 19.130 | 3,604,759 |
| 2024-11-06 | 18.770 | 19.330 | 18.610 | 18.780 | 18.780 | 4,594,420 |
| 2024-11-05 | 18.280 | 18.920 | 18.210 | 18.790 | 18.790 | 3,583,776 |
| 2024-11-04 | 17.560 | 18.390 | 17.420 | 18.290 | 18.290 | 3,717,817 |
| 2024-11-01 | 18.720 | 18.970 | 17.400 | 17.490 | 17.490 | 4,861,635 |
| 2024-10-31 | 18.590 | 19.090 | 18.320 | 18.960 | 18.960 | 4,182,947 |
| 2024-10-30 | 18.760 | 18.900 | 18.180 | 18.640 | 18.640 | 3,714,100 |
| 2024-10-29 | 19.700 | 19.730 | 18.810 | 18.820 | 18.820 | 5,334,243 |
| 2024-10-28 | 20.330 | 20.420 | 19.460 | 19.710 | 19.710 | 5,283,669 |
| 2024-10-25 | 20.100 | 20.590 | 20.020 | 20.320 | 20.320 | 3,707,819 |
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.