Jiangxi Yuean Advanced Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.900	31.680	30.700	31.460	26.069	3,567,549
2026-01-19	30.890	31.490	30.510	30.900	25.605	2,386,345
2026-01-16	30.980	31.150	30.740	30.860	25.571	1,808,470
2026-01-15	30.250	31.420	30.000	30.960	25.654	3,698,077
2026-01-14	30.170	31.130	29.800	30.150	24.983	3,969,434
2026-01-13	31.000	31.500	30.480	30.560	25.323	3,513,913
2026-01-12	30.730	31.100	29.970	30.850	25.563	4,178,851
2026-01-09	30.430	31.170	30.300	30.630	25.381	2,937,226
2026-01-08	30.170	30.660	29.910	30.400	25.190	3,212,162
2026-01-07	29.210	30.380	29.210	30.200	25.025	3,555,860
2026-01-06	29.980	30.000	29.260	29.390	24.353	2,943,189
2026-01-05	28.300	30.110	28.300	29.950	24.817	5,469,132
2025-12-31	28.200	28.370	27.760	28.210	23.376	1,605,768
2025-12-30	28.220	28.410	27.850	27.900	23.119	1,814,305
2025-12-29	28.800	28.800	27.920	28.110	23.293	2,163,498
2025-12-26	28.440	29.030	28.160	28.530	23.641	2,826,394
2025-12-25	28.090	28.660	27.720	28.600	23.699	1,696,123
2025-12-24	27.450	28.080	27.270	28.080	23.268	1,681,846
2025-12-23	27.500	27.900	27.240	27.540	22.820	1,587,706
2025-12-22	27.200	27.640	27.190	27.270	22.597	1,598,802
2025-12-19	26.960	28.550	26.960	27.250	22.580	2,149,227
2025-12-18	26.570	27.220	26.520	26.980	22.356	1,273,580
2025-12-17	26.580	26.780	25.980	26.750	22.166	1,698,589
2025-12-16	27.500	27.500	26.450	26.580	22.025	1,864,360
2025-12-15	27.120	28.000	26.850	27.480	22.771	1,899,481
2025-12-12	27.010	27.600	26.880	27.120	22.472	1,561,100
2025-12-11	27.540	27.910	27.000	27.040	22.406	1,768,773
2025-12-10	27.300	27.710	27.100	27.570	22.845	761,293
2025-12-09	27.600	28.020	27.350	27.470	22.762	1,310,046
2025-12-08	27.370	28.120	27.280	27.900	23.119	1,744,323
2025-12-05	26.700	27.460	26.560	27.350	22.663	953,514
2025-12-04	27.270	27.270	26.560	26.700	22.124	1,181,978
2025-12-03	27.410	27.410	26.700	26.910	22.298	1,161,912
2025-12-02	27.210	27.380	26.910	27.050	22.414	1,088,787
2025-12-01	28.450	28.450	27.110	27.410	22.713	2,930,346
2025-11-28	27.770	28.930	27.490	28.180	23.351	2,409,939
2025-11-27	27.420	27.780	26.950	27.500	22.787	1,650,774
2025-11-26	27.360	27.600	27.000	27.420	22.721	1,177,935
2025-11-25	27.360	27.880	27.030	27.330	22.646	2,026,405
2025-11-24	26.100	27.920	26.100	27.350	22.663	3,496,578
2025-11-21	27.920	27.920	25.820	26.000	21.544	2,745,892
2025-11-20	27.800	28.200	27.500	27.930	23.144	1,562,091
2025-11-19	28.760	28.760	27.690	27.800	23.036	1,887,280
2025-11-18	28.520	29.220	28.360	28.760	23.831	1,977,310
2025-11-17	29.500	29.500	28.420	28.820	23.881	2,904,662
2025-11-14	27.930	30.030	27.680	29.510	24.453	4,815,498
2025-11-13	27.970	28.280	27.770	28.010	23.210	1,751,284
2025-11-12	28.050	28.300	27.400	27.890	23.110	1,854,776
2025-11-11	27.960	28.260	27.730	27.970	23.177	1,462,609
2025-11-10	28.410	28.880	27.720	27.880	23.102	2,085,789
2025-11-07	28.950	29.000	28.220	28.310	23.458	1,962,230
2025-11-06	28.870	29.150	28.000	28.960	23.997	2,046,777
2025-11-05	28.500	29.000	27.930	28.870	23.922	2,090,487
2025-11-04	29.500	29.500	28.200	28.550	23.657	3,180,319
2025-11-03	30.790	30.790	29.060	29.310	24.287	3,664,504
2025-10-31	30.700	31.630	30.650	30.770	25.497	2,520,207
2025-10-30	30.280	31.330	30.280	30.640	25.389	4,364,875
2025-10-29	30.290	30.590	30.000	30.100	24.942	2,342,805
2025-10-28	30.400	31.070	30.010	30.260	25.074	2,617,324
2025-10-27	30.000	30.750	29.610	30.370	25.165	3,298,191

← NewerPage 4 of 5 · 244 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.