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
2025-10-24	103.00	105.68	103.00	105.10	103.57	809,778
2025-10-23	108.39	108.39	103.55	105.69	104.15	708,760
2025-10-22	110.55	110.82	107.69	108.63	107.05	670,392
2025-10-21	110.01	114.60	110.01	111.72	110.09	695,475
2025-10-20	112.11	114.61	108.53	109.78	108.18	780,418
2025-10-17	118.89	119.69	111.00	111.09	109.47	1,000,681
2025-10-16	125.00	125.21	118.00	119.75	118.01	1,720,433
2025-10-15	113.79	131.42	113.79	127.20	125.05	2,304,979
2025-10-14	112.02	120.57	112.02	114.85	112.91	1,476,571
2025-10-13	103.02	113.85	103.02	113.40	111.49	1,154,306
2025-10-10	109.07	115.98	109.03	111.19	109.31	1,579,072
2025-10-09	109.43	110.33	107.28	108.53	106.70	1,160,181
2025-09-30	108.80	109.95	106.98	108.92	107.08	604,486
2025-09-29	106.75	107.87	105.23	107.45	105.64	692,108
2025-09-26	109.48	109.75	105.00	106.27	104.48	703,898
2025-09-25	113.19	113.63	108.50	108.88	107.04	820,933
2025-09-24	107.49	113.87	106.66	113.69	111.77	766,503
2025-09-23	109.12	110.21	105.32	107.56	105.74	614,763
2025-09-22	109.47	111.84	108.01	109.29	107.45	390,727
2025-09-19	109.03	110.47	107.52	109.68	107.83	675,907
2025-09-18	115.18	115.90	108.60	109.03	107.19	1,053,173
2025-09-17	116.08	117.49	112.50	115.18	113.24	843,023
2025-09-16	116.72	118.34	113.73	117.20	115.22	887,863
2025-09-15	114.79	118.83	112.73	117.82	115.83	1,208,817
2025-09-12	111.51	118.41	109.68	114.92	112.98	1,252,855
2025-09-11	109.24	111.06	107.10	110.99	109.12	624,974
2025-09-10	111.49	112.96	109.09	109.29	107.45	674,045
2025-09-09	110.24	115.88	109.19	111.39	109.51	1,155,100
2025-09-08	108.49	111.00	106.19	110.28	108.42	920,968
2025-09-05	105.29	107.79	103.60	107.49	105.68	1,037,761
2025-09-04	108.80	110.35	104.19	105.65	103.87	921,726
2025-09-03	105.98	110.39	104.18	110.00	108.14	1,396,574
2025-09-02	108.00	108.00	103.00	106.05	104.26	977,433
2025-09-01	108.48	108.74	104.51	108.18	106.35	1,248,192
2025-08-29	106.09	111.78	103.50	108.48	106.65	1,521,956
2025-08-28	103.81	106.57	103.00	106.00	104.21	958,597
2025-08-27	104.88	108.48	104.35	104.50	102.74	1,297,026
2025-08-26	103.32	106.98	102.47	104.88	103.11	1,439,534
2025-08-25	102.25	106.48	100.20	103.30	101.56	1,214,741
2025-08-22	98.400	103.39	98.050	101.89	100.17	1,142,788
2025-08-21	99.490	101.00	98.000	98.400	96.740	622,291
2025-08-20	97.090	99.580	96.800	99.450	97.772	612,075
2025-08-19	100.01	100.75	97.680	97.950	96.297	1,051,368
2025-08-18	101.11	104.50	99.040	100.95	99.247	1,583,806
2025-08-15	100.02	101.93	100.02	100.98	99.276	624,185
2025-08-14	103.01	103.53	100.00	100.36	98.666	1,004,440
2025-08-13	101.88	104.90	100.54	103.81	102.06	1,062,751
2025-08-12	98.100	102.00	98.020	101.32	99.610	1,061,863
2025-08-11	99.400	99.940	97.790	98.320	96.661	714,097
2025-08-08	99.990	101.37	97.310	99.070	97.398	709,470
2025-08-07	99.900	101.78	98.700	100.12	98.431	915,067
2025-08-06	99.280	99.280	96.800	98.600	96.936	673,968
2025-08-05	99.090	99.660	97.600	98.600	96.936	684,032
2025-08-04	96.560	99.510	95.970	99.090	97.418	669,472
2025-08-01	96.860	98.200	96.000	96.920	95.285	523,883
2025-07-31	98.380	101.00	96.120	96.950	95.314	907,039
2025-07-30	100.90	103.95	98.500	98.810	97.143	1,085,342
2025-07-29	97.180	101.60	97.000	100.31	98.617	1,044,050
2025-07-28	99.050	99.470	97.000	97.750	96.101	743,388
2025-07-25	100.98	100.98	98.510	99.060	97.388	1,150,757

← NewerPage 5 of 20 · 1,187 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.