Qingdao Yunlu Advanced Materials Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	66.000	67.360	64.410	65.490	65.230	2,168,366
2026-07-21	64.020	67.010	62.470	66.370	66.107	2,178,232
2026-07-20	65.290	66.290	62.150	64.860	64.603	2,081,911
2026-07-17	68.500	69.200	64.010	64.190	63.935	1,692,484
2026-07-16	68.870	69.790	67.610	68.590	68.318	1,268,424
2026-07-15	72.300	72.300	68.800	69.490	69.214	1,628,275
2026-07-14	71.250	71.880	69.280	71.780	71.495	1,414,250
2026-07-13	76.860	78.070	70.860	71.100	70.818	2,077,252
2026-07-10	77.420	78.670	75.000	75.390	75.091	1,754,018
2026-07-09	76.500	78.270	72.510	77.430	77.123	2,090,235
2026-07-08	80.620	81.340	76.200	76.210	75.908	1,967,085
2026-07-07	86.430	87.040	81.120	81.260	80.938	1,659,300
2026-07-06	87.020	89.280	83.860	85.590	85.250	1,665,787
2026-07-03	89.980	89.980	85.750	87.000	86.655	1,612,475
2026-07-02	86.530	90.870	84.260	86.490	86.147	1,929,564
2026-07-01	91.010	91.500	86.530	87.200	86.854	2,041,502
2026-06-30	87.070	91.690	87.070	90.710	90.350	1,450,521
2026-06-29	91.580	93.950	86.820	89.890	89.533	2,251,781
2026-06-26	98.100	99.660	89.800	90.050	89.693	3,374,982
2026-06-25	103.00	103.29	99.260	101.00	100.60	2,216,257
2026-06-24	107.00	107.01	100.23	103.00	102.59	2,880,238
2026-06-23	109.00	113.25	104.00	107.22	106.79	2,578,843
2026-06-22	108.88	114.00	107.40	110.25	109.81	2,931,130
2026-06-18	110.87	113.99	107.01	107.92	107.49	2,686,805
2026-06-17	108.00	111.87	108.00	111.64	111.20	2,578,787
2026-06-16	102.50	111.60	101.22	109.70	109.26	3,048,478
2026-06-15	100.10	103.46	99.000	102.80	102.39	2,051,694
2026-06-12	102.85	104.24	97.370	97.600	97.213	2,301,415
2026-06-11	102.00	104.47	99.840	100.68	100.28	2,445,609
2026-06-10	101.56	103.75	100.57	102.59	101.59	1,912,291
2026-06-09	102.39	105.00	98.990	104.20	103.18	2,110,753
2026-06-08	102.72	103.55	98.220	100.47	99.486	3,035,197
2026-06-05	107.01	109.35	101.00	104.80	103.77	3,012,922
2026-06-04	108.11	112.23	107.20	108.29	107.23	2,464,765
2026-06-03	111.18	112.22	107.80	109.78	108.70	3,041,089
2026-06-02	113.00	117.00	110.58	112.77	111.67	3,458,435
2026-06-01	116.20	119.20	113.10	114.01	112.89	3,270,872
2026-05-29	127.00	130.90	115.12	116.88	115.74	4,812,073
2026-05-28	121.00	133.66	120.00	128.00	126.75	5,306,272
2026-05-27	112.57	125.36	111.50	119.80	118.63	5,440,110
2026-05-26	115.00	116.62	108.20	113.97	112.85	4,333,745
2026-05-25	106.16	119.38	106.00	119.00	117.83	6,582,899
2026-05-22	103.06	110.80	103.06	106.14	105.10	4,180,148
2026-05-21	106.60	111.93	103.00	103.64	102.63	6,162,433
2026-05-20	102.00	108.00	98.880	107.00	105.95	6,516,228
2026-05-19	97.370	102.47	94.080	98.990	98.021	5,115,645
2026-05-18	88.550	93.910	87.560	92.400	91.495	2,873,097
2026-05-15	92.210	93.590	88.480	89.680	88.802	2,103,083
2026-05-14	92.410	95.280	92.110	92.150	91.248	2,477,656
2026-05-13	87.260	95.450	86.550	91.950	91.050	3,585,158
2026-05-12	87.870	87.870	85.650	86.910	86.059	1,498,558
2026-05-11	87.110	88.000	85.500	87.560	86.703	2,160,383
2026-05-08	84.990	88.480	83.610	86.560	85.712	2,566,372
2026-05-07	84.000	85.490	82.820	84.980	84.148	1,586,030
2026-05-06	81.280	86.210	81.280	83.310	82.494	2,237,709
2026-04-30	83.000	83.770	80.530	81.290	80.494	1,462,255
2026-04-29	82.000	83.260	81.390	82.280	81.474	1,072,056
2026-04-28	84.760	84.760	81.320	82.320	81.514	985,516
2026-04-27	84.700	86.040	83.680	84.560	83.732	902,883
2026-04-24	85.210	86.850	83.600	84.820	83.989	1,366,298

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.2500 CNY
2026-06-11	0.6000 CNY
2026-01-15	0.5000 CNY
2025-10-16	0.3000 CNY
2025-06-03	0.6300 CNY
2024-10-14	0.3000 CNY
2024-06-06	0.8500 CNY
2023-06-05	0.5700 CNY
2022-05-30	0.3300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.