Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	23.300	23.310	22.220	22.780	22.780	1,704,934
2026-10-20	21.910	23.130	21.810	22.880	22.880	2,415,957
2026-10-19	22.210	22.500	21.270	22.060	22.060	3,208,222
2026-10-16	23.050	23.130	22.240	22.490	22.490	1,714,521
2026-10-15	22.300	23.000	22.300	22.490	22.490	2,366,505
2026-10-14	23.900	24.210	23.440	23.450	23.450	1,975,984
2026-10-13	23.920	24.540	23.060	24.090	24.090	2,732,786
2026-10-12	25.070	25.230	24.360	24.380	24.380	2,191,710
2026-10-09	25.680	25.680	23.580	25.310	25.310	5,225,614
2026-10-08	26.280	26.820	25.160	25.600	25.600	3,542,152
2026-09-30	26.770	27.200	25.610	26.120	26.120	3,054,431
2026-09-29	26.710	27.220	26.440	26.690	26.690	2,730,957
2026-09-28	28.600	28.600	26.520	26.710	26.710	3,853,290
2026-09-24	28.880	29.190	28.300	28.590	28.590	2,938,418
2026-09-23	29.190	29.350	28.360	28.960	28.960	3,098,555
2026-09-22	29.580	29.980	28.670	28.790	28.790	4,156,280
2026-09-21	28.920	30.140	28.620	29.530	29.530	5,211,494
2026-09-18	28.040	29.380	27.720	28.840	28.840	6,461,103
2026-09-17	27.900	28.770	27.300	27.500	27.500	5,084,428
2026-09-16	25.630	28.100	25.300	28.040	28.040	6,892,692
2026-09-15	25.450	26.070	25.230	25.680	25.680	2,513,287
2026-09-14	24.820	25.640	24.410	25.480	25.480	2,713,436
2026-09-11	25.200	25.240	24.130	24.930	24.930	3,091,691
2026-09-10	25.700	25.950	25.350	25.450	25.450	2,463,830
2026-09-09	25.620	26.570	25.620	25.890	25.890	2,725,348
2026-09-08	26.990	26.990	25.610	25.860	25.860	3,149,796
2026-09-07	25.600	26.650	25.210	26.530	26.530	5,089,922
2026-09-04	26.370	26.660	24.860	25.090	25.090	4,391,437
2026-09-03	26.050	26.640	25.610	26.160	26.160	2,895,503
2026-09-02	26.010	26.210	25.620	25.890	25.890	3,418,177
2026-09-01	27.610	27.850	26.150	26.240	26.240	5,581,648
2026-08-31	26.800	27.930	26.680	27.830	27.830	3,572,503
2026-08-28	27.330	29.080	27.060	27.510	27.510	6,071,454
2026-08-27	26.130	27.500	25.890	27.320	27.320	4,045,830
2026-08-26	26.700	26.700	25.650	26.270	26.270	4,206,348
2026-08-25	26.210	26.900	25.250	26.500	26.500	5,107,520
2026-08-24	27.610	27.800	26.450	27.130	27.130	3,736,023
2026-08-21	27.500	28.210	26.920	27.800	27.800	3,387,991
2026-08-20	27.630	28.540	27.320	27.680	27.680	6,270,185
2026-08-19	28.980	29.400	27.200	27.300	27.300	7,818,079
2026-08-18	29.370	30.380	29.300	29.970	29.970	6,011,458
2026-08-17	28.330	29.760	28.050	29.730	29.730	6,997,429
2026-08-14	27.170	28.400	27.170	28.300	28.300	7,670,684
2026-08-13	28.180	28.950	27.000	27.110	27.110	6,124,528
2026-08-12	28.020	28.290	27.500	27.980	27.980	4,964,998
2026-08-11	27.250	28.600	27.140	27.770	27.770	5,841,243
2026-08-10	28.510	28.510	27.160	27.500	27.500	5,922,868
2026-08-07	27.200	28.630	26.940	28.380	28.380	5,911,613
2026-08-06	26.790	27.870	26.650	27.330	27.330	5,900,967
2026-08-05	25.200	27.200	25.150	26.950	26.950	6,316,837
2026-08-04	24.140	25.520	23.970	25.240	25.240	5,174,056
2026-08-03	24.620	25.080	23.810	24.030	24.030	5,165,921
2026-07-31	24.880	26.430	24.350	24.450	24.450	6,330,934
2026-07-30	25.450	25.500	23.200	23.480	23.480	5,661,308
2026-07-29	25.520	25.640	24.240	25.280	25.280	5,086,173
2026-07-28	26.320	27.200	25.310	25.510	25.510	4,936,465
2026-07-27	27.190	27.330	25.820	27.310	27.310	3,977,801
2026-07-24	27.700	27.700	26.120	26.660	26.660	4,027,697
2026-07-23	27.390	28.350	26.800	27.380	27.380	4,720,626
2026-07-22	27.830	28.670	26.880	27.140	27.140	7,132,946

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	0.2400 CNY
2025-06-06	0.3000 CNY
2024-05-30	0.8400 CNY
2023-08-10	0.6000 CNY
2022-06-08	0.6000 CNY

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