Ganzhou Yihao New Materials Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 20.380 | 20.380 | 19.790 | 20.090 | 20.090 | 3,468,473 |
| 2024-10-23 | 20.360 | 20.750 | 19.900 | 19.990 | 19.990 | 4,774,200 |
| 2024-10-22 | 20.910 | 21.360 | 20.200 | 20.520 | 20.520 | 5,591,037 |
| 2024-10-21 | 20.610 | 21.570 | 20.500 | 21.030 | 21.030 | 9,007,600 |
| 2024-10-18 | 19.370 | 21.000 | 19.330 | 20.600 | 20.600 | 9,403,406 |
| 2024-10-17 | 19.000 | 20.250 | 18.810 | 19.400 | 19.400 | 5,852,800 |
| 2024-10-16 | 18.500 | 19.110 | 18.300 | 18.620 | 18.620 | 3,388,900 |
| 2024-10-15 | 19.100 | 19.740 | 18.900 | 18.940 | 18.940 | 4,811,100 |
| 2024-10-14 | 18.970 | 19.250 | 18.260 | 19.200 | 19.200 | 4,532,518 |
| 2024-10-11 | 19.430 | 19.440 | 18.300 | 18.600 | 18.600 | 5,747,697 |
| 2024-10-10 | 20.990 | 21.250 | 19.340 | 19.440 | 19.440 | 9,502,700 |
| 2024-10-09 | 21.610 | 23.740 | 20.700 | 21.000 | 21.000 | 18,300,868 |
| 2024-10-08 | 23.670 | 23.940 | 20.270 | 22.670 | 22.670 | 15,129,481 |
| 2024-09-30 | 18.340 | 20.270 | 17.830 | 20.120 | 20.120 | 10,669,059 |
| 2024-09-27 | 16.910 | 18.020 | 16.800 | 17.580 | 17.580 | 5,851,600 |
| 2024-09-26 | 16.290 | 16.730 | 16.240 | 16.720 | 16.720 | 2,901,382 |
| 2024-09-25 | 16.510 | 16.820 | 16.250 | 16.410 | 16.410 | 3,337,282 |
| 2024-09-24 | 16.000 | 16.370 | 15.630 | 16.320 | 16.320 | 2,449,282 |
| 2024-09-23 | 15.880 | 16.190 | 15.660 | 15.920 | 15.920 | 1,588,300 |
| 2024-09-20 | 16.190 | 16.290 | 15.800 | 15.970 | 15.970 | 1,464,200 |
| 2024-09-19 | 16.090 | 16.310 | 15.880 | 16.100 | 16.100 | 1,872,100 |
| 2024-09-18 | 16.260 | 16.350 | 15.700 | 16.000 | 16.000 | 2,019,582 |
| 2024-09-13 | 16.460 | 16.650 | 16.220 | 16.260 | 16.260 | 1,792,000 |
| 2024-09-12 | 16.920 | 17.010 | 16.430 | 16.460 | 16.460 | 2,635,500 |
| 2024-09-11 | 16.970 | 17.150 | 16.700 | 16.820 | 16.820 | 2,023,600 |
| 2024-09-10 | 16.890 | 17.150 | 16.630 | 17.090 | 17.090 | 2,684,900 |
| 2024-09-09 | 16.700 | 17.040 | 16.510 | 16.900 | 16.900 | 2,857,813 |
| 2024-09-06 | 17.550 | 17.650 | 16.590 | 16.660 | 16.660 | 4,829,531 |
| 2024-09-05 | 17.110 | 18.300 | 16.790 | 17.500 | 17.500 | 5,407,069 |
| 2024-09-04 | 17.010 | 17.160 | 16.550 | 17.000 | 17.000 | 2,962,432 |
| 2024-09-03 | 17.060 | 17.460 | 17.000 | 17.090 | 17.090 | 3,069,300 |
| 2024-09-02 | 18.310 | 18.500 | 17.120 | 17.170 | 17.170 | 4,995,100 |
| 2024-08-30 | 17.470 | 18.080 | 17.220 | 17.910 | 17.910 | 3,629,900 |
| 2024-08-29 | 17.240 | 17.560 | 16.860 | 17.300 | 17.300 | 2,432,769 |
| 2024-08-28 | 17.200 | 17.460 | 17.050 | 17.200 | 17.200 | 2,117,288 |
| 2024-08-27 | 18.180 | 18.300 | 17.110 | 17.210 | 17.210 | 3,491,069 |
| 2024-08-26 | 17.430 | 17.620 | 17.170 | 17.600 | 17.600 | 2,086,200 |
| 2024-08-23 | 17.770 | 17.770 | 17.130 | 17.430 | 17.430 | 2,598,544 |
| 2024-08-22 | 17.630 | 17.900 | 17.370 | 17.700 | 17.700 | 2,850,613 |
| 2024-08-21 | 17.560 | 18.070 | 17.420 | 17.690 | 17.690 | 2,852,988 |
| 2024-08-20 | 17.730 | 17.990 | 17.330 | 17.550 | 17.550 | 2,962,380 |
| 2024-08-19 | 18.370 | 18.570 | 17.600 | 17.730 | 17.730 | 5,797,800 |
| 2024-08-16 | 18.370 | 19.650 | 18.370 | 18.730 | 18.730 | 7,887,300 |
| 2024-08-15 | 18.100 | 18.470 | 17.900 | 18.370 | 18.370 | 4,510,400 |
| 2024-08-14 | 17.800 | 18.380 | 17.800 | 18.100 | 18.100 | 5,828,200 |
| 2024-08-13 | 18.430 | 19.590 | 17.490 | 17.780 | 17.780 | 8,166,100 |
| 2024-08-12 | 17.740 | 18.200 | 17.400 | 17.980 | 17.980 | 3,171,000 |
| 2024-08-09 | 18.060 | 18.370 | 17.840 | 17.860 | 17.860 | 3,602,659 |
| 2024-08-08 | 18.420 | 18.560 | 17.550 | 17.740 | 17.740 | 4,794,300 |
| 2024-08-07 | 17.700 | 19.010 | 17.580 | 18.260 | 18.260 | 6,936,200 |
| 2024-08-06 | 17.800 | 18.100 | 17.300 | 17.690 | 17.690 | 4,012,631 |
| 2024-08-05 | 18.320 | 18.450 | 17.240 | 17.350 | 17.350 | 6,163,000 |
| 2024-08-02 | 19.550 | 19.590 | 18.530 | 18.540 | 18.540 | 6,363,800 |
| 2024-08-01 | 19.950 | 19.990 | 19.480 | 19.830 | 19.830 | 5,737,910 |
| 2024-07-31 | 19.450 | 19.910 | 19.000 | 19.730 | 19.730 | 7,516,731 |
| 2024-07-30 | 19.370 | 19.750 | 18.770 | 19.500 | 19.500 | 6,350,800 |
| 2024-07-29 | 18.690 | 19.850 | 18.500 | 19.480 | 19.480 | 8,052,076 |
| 2024-07-26 | 18.940 | 19.270 | 18.470 | 18.780 | 18.780 | 7,977,548 |
| 2024-07-25 | 19.850 | 20.100 | 19.020 | 19.080 | 19.080 | 12,405,613 |
| 2024-07-24 | 21.020 | 23.540 | 20.110 | 20.150 | 20.150 | 16,903,160 |
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.