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
2025-07-24	96.500	103.43	95.900	100.99	99.286	1,960,840
2025-07-23	93.210	96.850	92.410	95.450	93.839	990,635
2025-07-22	92.910	94.140	92.000	93.080	91.509	775,874
2025-07-21	90.820	93.330	90.820	93.120	91.549	690,912
2025-07-18	91.150	93.500	89.800	91.540	89.995	806,373
2025-07-17	88.980	91.990	88.190	91.150	89.612	618,612
2025-07-16	89.000	91.390	88.750	88.960	87.459	659,219
2025-07-15	88.510	89.910	87.650	88.990	87.488	458,138
2025-07-14	90.080	91.180	88.010	88.450	86.957	632,142
2025-07-11	89.900	92.000	89.410	90.750	89.219	666,102
2025-07-10	89.970	90.980	89.100	89.600	88.088	428,367
2025-07-09	90.900	92.800	89.680	90.070	88.550	535,752
2025-07-08	89.460	90.980	88.840	90.400	88.875	445,279
2025-07-07	89.270	89.940	88.170	89.180	87.675	256,069
2025-07-04	91.000	91.110	89.000	89.260	87.754	659,328
2025-07-03	91.040	92.500	90.920	91.560	90.015	653,809
2025-07-02	93.390	95.570	91.430	92.000	90.448	901,045
2025-07-01	92.370	93.130	90.000	92.730	91.165	583,547
2025-06-30	92.000	93.370	91.700	92.560	90.998	809,644
2025-06-27	90.320	92.950	89.690	92.190	90.634	869,477
2025-06-26	89.420	93.220	88.000	90.320	88.796	1,238,161
2025-06-25	89.700	89.990	87.260	89.390	87.882	954,527
2025-06-24	88.880	91.800	88.230	89.660	88.147	878,711
2025-06-23	86.010	89.590	85.980	89.150	87.646	1,482,930
2025-06-20	82.300	87.660	82.010	86.490	85.031	1,671,871
2025-06-19	83.730	84.180	82.000	82.240	80.852	918,345
2025-06-18	88.190	89.890	83.810	84.260	82.838	1,497,274
2025-06-17	90.960	92.500	86.080	86.470	85.011	2,321,753
2025-06-16	86.000	93.000	84.800	92.900	91.332	1,976,100
2025-06-13	84.130	85.380	82.830	84.920	83.487	775,293
2025-06-12	85.700	86.200	84.170	84.540	83.113	426,276
2025-06-11	84.300	86.750	84.300	85.880	84.431	471,331
2025-06-10	86.470	86.780	84.000	84.380	82.956	445,723
2025-06-09	85.180	87.200	85.180	86.240	84.785	441,530
2025-06-06	85.890	85.900	84.300	85.380	83.939	273,088
2025-06-05	85.100	85.790	84.600	85.650	84.205	314,510
2025-06-04	82.580	86.480	82.360	85.600	84.156	788,176
2025-06-03	82.800	83.300	82.000	82.610	81.216	292,875
2025-05-30	84.910	85.220	82.580	82.900	80.882	530,113
2025-05-29	84.620	85.990	84.610	85.180	83.106	502,009
2025-05-28	84.860	85.580	84.600	84.780	82.716	346,970
2025-05-27	86.810	86.810	84.550	84.820	82.755	589,664
2025-05-26	87.370	87.800	86.400	86.890	84.775	303,163
2025-05-23	87.340	88.230	86.900	86.900	84.784	319,494
2025-05-22	88.690	89.350	87.510	87.580	85.448	444,836
2025-05-21	90.310	90.410	87.910	88.990	86.823	554,934
2025-05-20	89.550	90.490	88.800	90.300	88.102	364,818
2025-05-19	90.000	90.600	89.250	89.640	87.458	577,433
2025-05-16	91.900	93.170	89.510	90.090	87.897	511,839
2025-05-15	93.600	93.600	90.250	91.970	89.731	723,993
2025-05-14	94.790	94.790	93.210	93.420	91.146	425,846
2025-05-13	96.500	96.850	93.610	93.660	91.380	803,613
2025-05-12	95.990	97.430	95.200	96.140	93.799	937,043
2025-05-09	98.990	98.990	93.800	97.000	94.638	1,460,549
2025-05-08	94.530	99.490	92.330	98.750	96.346	1,938,258
2025-05-07	94.050	96.800	92.010	93.110	90.843	1,584,965
2025-05-06	93.030	94.660	93.030	93.620	91.341	669,986
2025-04-30	91.080	93.850	90.560	92.990	90.726	1,052,388
2025-04-29	91.110	91.910	90.430	91.250	89.028	416,605
2025-04-28	92.150	92.880	91.040	91.510	89.282	451,360

← NewerPage 6 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.