Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.250	28.030	22.800	27.950	27.950	11,506,412
2026-07-20	28.830	29.190	24.480	25.090	25.090	11,820,140
2026-07-17	31.800	31.800	28.150	28.270	28.270	6,972,876
2026-07-16	32.990	33.500	31.000	31.180	31.180	4,831,108
2026-07-15	35.080	35.190	33.020	33.550	33.550	4,956,417
2026-07-14	33.300	35.430	32.550	35.080	35.080	6,122,832
2026-07-13	36.190	36.710	33.170	33.520	33.520	6,609,632
2026-07-10	40.000	40.270	36.390	36.600	36.600	9,868,371
2026-07-09	38.820	39.730	36.700	38.970	38.970	8,293,918
2026-07-08	40.690	41.270	38.000	38.570	38.570	10,217,047
2026-07-07	43.100	43.830	40.560	41.060	41.060	8,971,075
2026-07-06	45.520	47.000	42.990	43.300	43.300	9,097,381
2026-07-03	48.160	48.800	43.040	44.800	44.800	12,400,364
2026-07-02	45.800	52.000	44.500	49.490	49.490	15,994,383
2026-07-01	47.000	49.800	45.870	48.100	48.100	13,891,685
2026-06-30	48.000	49.300	45.300	46.080	46.080	12,699,843
2026-06-29	46.320	50.580	45.420	47.430	47.430	14,223,804
2026-06-26	46.500	48.360	44.360	46.150	46.150	11,088,157
2026-06-25	47.470	48.320	44.700	46.680	46.680	12,571,144
2026-06-24	46.850	50.000	45.980	47.820	47.820	12,575,241
2026-06-23	47.510	51.490	46.160	48.200	48.200	14,155,283
2026-06-22	53.690	54.730	47.110	48.770	48.770	17,891,429
2026-06-18	45.990	51.090	44.680	49.350	49.350	16,635,914
2026-06-17	47.020	48.550	46.390	47.090	47.090	11,809,228
2026-06-16	42.960	50.810	41.800	48.500	48.500	19,879,917
2026-06-15	38.640	45.540	38.640	43.750	43.750	18,403,003
2026-06-12	42.000	42.870	37.640	38.490	38.490	18,443,581
2026-06-11	45.240	46.000	40.500	41.500	41.500	18,969,635
2026-06-10	44.260	48.150	43.420	46.900	46.900	20,450,928
2026-06-09	43.800	45.990	40.800	42.350	42.350	20,759,244
2026-06-08	36.220	41.980	35.560	40.480	40.480	18,188,608
2026-06-05	40.540	44.600	38.380	42.490	35.208	11,449,090
2026-06-04	39.530	41.680	39.000	40.990	33.965	7,951,204
2026-06-03	39.800	41.780	39.510	40.220	33.327	8,718,564
2026-06-02	35.930	40.430	35.930	40.000	33.145	8,892,200
2026-06-01	38.800	40.160	36.530	36.790	30.485	10,307,718
2026-05-29	41.750	41.960	38.600	38.800	32.151	10,106,361
2026-05-28	38.500	42.710	38.000	41.490	34.380	12,001,868
2026-05-27	36.580	40.200	36.070	38.570	31.960	11,957,757
2026-05-26	37.270	37.400	35.450	36.320	30.096	6,654,024
2026-05-25	36.200	38.230	35.560	37.450	31.032	10,330,906
2026-05-22	32.660	37.760	32.660	36.580	30.311	12,165,154
2026-05-21	34.330	35.470	32.610	32.710	27.104	5,938,326
2026-05-20	34.000	34.650	33.500	34.330	28.447	3,739,032
2026-05-19	34.180	34.480	33.440	34.180	28.322	3,654,816
2026-05-18	33.880	34.630	33.100	34.300	28.422	3,658,915
2026-05-15	34.220	34.600	33.120	33.930	28.115	5,021,068
2026-05-14	35.180	35.350	33.580	33.770	27.983	4,169,073
2026-05-13	33.000	35.950	32.370	34.730	28.778	8,028,186
2026-05-12	33.680	33.700	32.600	32.760	27.146	2,954,170
2026-05-11	33.130	33.800	32.980	33.380	27.660	3,890,425
2026-05-08	32.100	33.060	31.590	32.830	27.204	3,897,337
2026-05-07	31.630	32.200	31.250	32.090	26.591	4,148,730
2026-05-06	31.110	31.980	30.960	31.550	26.143	4,003,054
2026-04-30	31.830	32.280	30.660	31.050	25.729	5,128,023
2026-04-29	31.040	32.090	30.760	31.820	26.367	2,980,962
2026-04-28	32.850	32.850	30.800	31.420	26.035	6,568,519
2026-04-27	32.190	33.690	32.030	33.230	27.535	2,557,597
2026-04-24	31.790	32.680	31.450	32.170	26.657	2,576,356
2026-04-23	33.270	33.270	31.680	32.210	26.690	3,111,667

← NewerPage 2 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.