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
2026-10-21	63.680	65.200	63.510	64.610	64.610	836,674
2026-10-20	62.870	64.460	62.410	63.650	63.650	510,590
2026-10-19	62.000	63.600	61.900	63.140	63.140	449,361
2026-10-16	62.850	64.300	61.950	62.400	62.400	490,441
2026-10-15	63.210	64.180	62.600	63.000	62.750	606,057
2026-10-14	65.500	66.600	64.020	64.350	64.095	643,939
2026-10-13	66.950	66.950	64.340	65.820	65.559	747,470
2026-10-12	66.000	68.280	65.260	66.750	66.485	907,378
2026-10-09	64.710	66.540	62.700	66.170	65.907	1,073,752
2026-10-08	65.640	67.000	64.500	65.160	64.901	537,634
2026-09-30	67.180	67.700	65.390	65.780	65.519	552,109
2026-09-29	66.510	68.170	66.510	67.140	66.874	692,690
2026-09-28	71.440	71.440	66.770	67.030	66.764	1,081,934
2026-09-24	73.020	73.510	71.070	71.200	70.918	649,643
2026-09-23	73.870	74.020	72.820	73.510	73.218	659,356
2026-09-22	74.880	74.950	73.010	73.560	73.268	887,746
2026-09-21	71.990	75.480	71.870	73.730	73.437	1,366,747
2026-09-18	69.320	72.450	69.100	71.990	71.704	1,062,140
2026-09-17	69.890	70.290	68.570	68.700	68.427	432,928
2026-09-16	68.960	69.890	68.180	69.890	69.613	677,373
2026-09-15	68.260	69.890	68.260	68.960	68.686	376,136
2026-09-14	69.660	69.990	68.210	68.880	68.607	721,057
2026-09-11	70.090	70.430	68.800	69.880	69.603	663,706
2026-09-10	72.140	73.000	70.970	70.990	70.708	754,210
2026-09-09	73.000	74.240	72.360	72.610	72.322	834,291
2026-09-08	75.400	76.990	72.030	72.990	72.700	1,559,509
2026-09-07	72.550	78.630	72.360	76.200	75.898	1,681,524
2026-09-04	72.910	74.990	72.550	72.990	72.700	936,299
2026-09-03	73.770	73.770	71.880	72.910	72.621	548,610
2026-09-02	72.330	73.330	70.940	73.000	72.710	706,654
2026-09-01	72.530	73.660	72.010	72.830	72.541	625,645
2026-08-31	71.890	72.990	71.300	72.780	72.491	821,888
2026-08-28	73.880	75.190	73.110	73.310	73.019	528,550
2026-08-27	74.240	74.600	72.200	74.290	73.995	662,499
2026-08-26	72.880	74.390	72.060	73.310	73.019	772,018
2026-08-25	71.110	72.800	71.070	72.540	72.252	584,645
2026-08-24	73.950	75.340	70.330	71.740	71.455	1,122,278
2026-08-21	73.580	74.530	72.700	73.060	72.770	676,164
2026-08-20	75.540	75.720	73.370	73.540	73.248	622,647
2026-08-19	75.830	76.490	73.840	74.200	73.906	1,306,758
2026-08-18	77.420	78.160	75.780	76.620	76.316	751,354
2026-08-17	77.420	78.160	76.500	77.830	77.521	783,966
2026-08-14	77.500	78.130	76.050	76.970	76.665	914,876
2026-08-13	80.280	81.480	77.080	77.500	77.193	1,496,731
2026-08-12	78.710	80.500	77.920	79.800	79.483	1,366,545
2026-08-11	74.880	79.790	74.880	79.450	79.135	2,028,188
2026-08-10	73.660	76.300	73.510	75.600	75.300	1,506,638
2026-08-07	73.980	74.360	72.510	73.700	73.408	1,479,010
2026-08-06	72.570	74.670	72.000	73.980	73.686	1,737,336
2026-08-05	72.040	73.550	71.510	73.000	72.710	1,415,406
2026-08-04	70.630	72.700	70.480	71.760	71.475	1,426,083
2026-08-03	67.610	71.330	67.280	70.510	70.230	1,734,459
2026-07-31	67.490	69.600	67.450	67.610	67.342	1,418,466
2026-07-30	67.410	68.740	66.020	66.590	66.326	1,040,268
2026-07-29	66.200	68.740	65.690	68.000	67.730	1,496,303
2026-07-28	68.510	69.290	66.610	66.770	66.505	1,110,922
2026-07-27	68.200	69.590	68.030	69.510	69.234	1,325,618
2026-07-24	68.410	69.270	66.820	68.860	68.587	1,534,736
2026-07-23	65.230	69.640	64.860	69.370	69.095	2,580,369
2026-07-22	66.000	67.360	64.410	65.490	65.230	2,168,366

Page 1 of 5 · 243 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.