Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	32.900	33.490	32.580	33.100	27.428	2,335,506
2026-04-21	33.390	33.500	32.770	32.900	27.262	2,014,155
2026-04-20	33.100	34.000	32.800	33.340	27.626	3,506,860
2026-04-17	32.910	33.590	32.610	33.200	27.510	2,212,215
2026-04-16	32.420	33.180	32.030	33.050	27.386	2,665,766
2026-04-15	33.480	33.480	32.200	32.520	26.947	2,964,772
2026-04-14	31.500	33.470	31.310	33.010	27.353	5,964,972
2026-04-13	31.000	31.440	30.720	31.160	25.820	2,148,481
2026-04-10	31.480	31.830	31.020	31.160	25.820	2,890,222
2026-04-09	31.310	31.680	31.030	31.330	25.961	1,956,834
2026-04-08	30.500	31.530	30.500	31.460	26.069	3,053,922
2026-04-07	30.100	30.410	29.400	29.930	24.801	1,892,314
2026-04-03	30.030	30.300	29.600	29.800	24.693	1,844,080
2026-04-02	30.870	31.410	29.840	30.160	24.991	2,766,536
2026-04-01	30.600	31.090	30.030	30.850	25.563	2,922,134
2026-03-31	30.560	30.650	29.710	29.890	24.768	2,044,935
2026-03-30	30.000	30.870	29.800	30.360	25.157	2,788,785
2026-03-27	29.420	30.610	29.000	30.190	25.016	1,989,636
2026-03-26	30.390	30.580	29.380	29.540	24.478	2,371,939
2026-03-25	30.060	31.100	30.060	30.430	25.215	2,970,266
2026-03-24	29.880	29.890	28.520	29.890	24.768	4,404,604
2026-03-23	31.430	31.430	28.520	29.060	24.080	6,500,421
2026-03-20	33.110	33.630	31.840	32.010	26.524	4,023,027
2026-03-19	33.600	34.240	32.880	33.270	27.568	3,550,004
2026-03-18	33.080	34.250	32.880	34.000	28.173	3,866,901
2026-03-17	36.080	36.080	32.950	33.080	27.411	8,555,391
2026-03-16	33.850	35.880	32.940	35.790	29.657	6,947,572
2026-03-13	34.280	34.300	33.490	34.000	28.173	3,148,027
2026-03-12	34.740	35.010	33.590	34.180	28.322	4,824,148
2026-03-11	35.680	36.240	34.860	35.100	29.085	4,066,675
2026-03-10	33.880	35.650	33.880	35.580	29.483	5,650,418
2026-03-09	33.320	34.140	32.560	33.990	28.165	5,182,501
2026-03-06	33.580	34.770	33.510	34.200	28.339	4,906,570
2026-03-05	36.240	36.360	34.440	34.780	28.820	6,216,090
2026-03-04	33.200	36.680	33.170	35.600	29.499	11,273,038
2026-03-03	36.390	36.950	33.700	33.990	28.165	11,151,110
2026-03-02	36.690	37.940	35.700	36.510	30.253	10,848,697
2026-02-27	38.460	39.050	36.800	36.870	30.552	15,647,688
2026-02-26	33.190	39.100	33.080	39.100	32.399	13,158,163
2026-02-25	32.440	32.880	31.790	32.580	26.997	2,939,164
2026-02-24	31.210	32.730	31.190	32.280	26.748	3,362,434
2026-02-13	31.300	31.480	30.830	30.880	25.588	2,012,084
2026-02-12	31.280	31.600	31.000	31.380	26.002	2,003,631
2026-02-11	30.730	31.680	30.730	31.280	25.920	1,984,372
2026-02-10	31.190	31.550	30.620	30.960	25.654	2,165,570
2026-02-09	30.970	31.550	30.780	31.180	25.837	1,932,100
2026-02-06	30.300	31.480	29.950	30.970	25.663	2,886,142
2026-02-05	31.110	31.190	30.320	30.400	25.190	2,170,278
2026-02-04	31.490	31.800	30.650	31.110	25.779	3,029,419
2026-02-03	30.320	31.780	30.260	31.340	25.969	4,057,886
2026-02-02	31.260	31.820	30.100	30.220	25.041	4,987,056
2026-01-30	33.030	33.200	31.150	31.820	26.367	5,499,711
2026-01-29	31.350	33.190	30.910	33.190	27.502	7,406,035
2026-01-28	31.560	31.660	30.710	31.260	25.903	3,206,155
2026-01-27	30.880	31.770	30.580	31.640	26.218	4,492,137
2026-01-26	32.970	32.990	30.510	30.950	25.646	7,059,778
2026-01-23	32.630	33.290	32.000	32.950	27.303	3,483,487
2026-01-22	32.020	32.950	32.000	32.290	26.756	2,981,388
2026-01-21	31.400	32.500	31.110	32.000	26.516	3,573,952
2026-01-20	30.900	31.680	30.700	31.460	26.069	3,567,549

← NewerPage 3 of 21 · 1,217 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.