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
2026-10-16	50.780	53.300	47.000	47.700	47.700	13,640,552
2026-10-15	48.000	55.550	46.760	53.350	53.350	16,005,999
2026-10-14	49.200	52.820	49.000	50.060	50.060	13,009,182
2026-10-13	44.290	49.990	43.100	49.170	49.170	10,207,556
2026-10-12	47.830	48.000	45.900	46.080	46.080	5,911,456
2026-10-09	50.780	51.000	46.100	48.480	48.480	8,992,947
2026-10-08	52.100	54.460	50.780	51.290	51.290	7,185,078
2026-09-30	55.280	55.800	51.800	52.070	52.070	11,132,440
2026-09-29	52.080	56.200	52.080	55.260	55.260	11,352,759
2026-09-28	57.310	57.880	52.760	53.540	53.540	13,309,930
2026-09-24	63.000	63.600	58.370	58.430	58.430	17,673,480
2026-09-23	61.200	67.800	60.330	65.520	65.520	24,141,977
2026-09-22	62.220	68.000	59.680	63.110	63.110	25,565,965
2026-09-21	56.370	59.000	56.370	58.140	58.140	11,412,792
2026-09-18	58.400	60.150	55.420	57.000	57.000	12,543,849
2026-09-17	56.430	58.360	55.900	56.260	56.260	10,985,366
2026-09-16	58.300	58.500	55.800	57.620	57.620	17,091,225
2026-09-15	58.700	61.780	57.660	58.500	58.500	19,911,277
2026-09-14	58.620	60.340	56.210	58.880	58.880	19,487,565
2026-09-11	57.070	64.280	56.500	60.600	60.600	26,970,684
2026-09-10	48.170	58.800	47.930	56.490	56.490	20,304,266
2026-09-09	47.910	51.000	46.600	49.000	49.000	11,008,721
2026-09-08	46.460	48.500	46.030	46.450	46.450	5,666,762
2026-09-07	43.200	47.150	42.700	46.740	46.740	7,519,972
2026-09-04	44.960	46.000	42.230	42.700	42.700	4,147,300
2026-09-03	44.990	45.280	43.290	44.380	44.380	3,226,900
2026-09-02	45.000	45.350	43.950	44.320	44.320	3,604,900
2026-09-01	48.610	48.650	45.090	45.600	45.600	6,319,209
2026-08-31	44.860	49.460	44.750	48.580	48.580	7,179,600
2026-08-28	46.070	47.850	46.070	46.220	46.220	5,362,150
2026-08-27	44.670	47.450	44.000	46.630	46.630	5,481,492
2026-08-26	46.030	46.130	43.100	44.660	44.660	4,992,500
2026-08-25	44.000	46.810	42.800	45.900	45.900	4,805,394
2026-08-24	46.400	46.710	43.280	45.050	45.050	4,765,149
2026-08-21	45.350	47.990	44.290	46.850	46.850	4,964,176
2026-08-20	46.780	47.770	45.310	45.910	45.910	4,857,814
2026-08-19	48.970	49.200	45.330	45.770	45.770	5,875,572
2026-08-18	50.910	51.820	49.300	50.450	50.450	6,293,004
2026-08-17	49.200	51.520	48.780	51.350	51.350	7,611,209
2026-08-14	47.770	49.300	47.470	49.190	49.190	6,381,014
2026-08-13	49.470	50.260	47.740	47.770	47.770	8,076,529
2026-08-12	46.960	49.660	46.960	49.150	49.150	7,824,291
2026-08-11	46.710	48.880	46.710	47.490	47.490	9,774,679
2026-08-10	49.720	50.230	46.600	47.740	47.740	15,962,002
2026-08-07	46.200	53.380	45.300	49.800	49.800	20,642,545
2026-08-06	42.640	46.100	42.250	45.110	45.110	11,128,891
2026-08-05	41.060	44.660	40.320	44.000	44.000	11,242,498
2026-08-04	38.500	41.660	37.710	41.440	41.440	10,007,345
2026-08-03	38.010	40.110	37.550	38.140	38.140	8,582,951
2026-07-31	40.000	41.300	38.100	38.190	38.190	11,143,239
2026-07-30	38.510	40.420	36.470	36.700	36.700	11,772,773
2026-07-29	40.720	43.380	38.250	40.180	40.180	14,709,742
2026-07-28	40.570	44.990	40.110	40.720	40.720	12,852,781
2026-07-27	38.530	41.860	37.600	41.520	41.520	9,868,119
2026-07-24	38.600	40.600	38.030	38.390	38.390	8,433,515
2026-07-23	39.580	41.800	38.950	39.450	39.450	9,903,077
2026-07-22	39.690	42.500	39.200	39.590	39.590	16,467,311
2026-07-21	38.370	42.330	32.380	41.990	41.990	22,925,874
2026-07-20	50.500	50.680	39.660	39.660	39.660	18,097,051

Page 1 of 1 · 59 trading days

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.