Jiangxi Yuean Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 23.510 | 23.780 | 22.900 | 23.260 | 15.881 | 1,284,785 |
| 2025-04-24 | 23.930 | 24.150 | 23.400 | 23.670 | 16.161 | 805,675 |
| 2025-04-23 | 23.830 | 24.080 | 23.710 | 23.920 | 16.331 | 553,929 |
| 2025-04-22 | 23.790 | 23.890 | 23.500 | 23.650 | 16.147 | 635,783 |
| 2025-04-21 | 23.230 | 23.820 | 23.100 | 23.820 | 16.263 | 796,068 |
| 2025-04-18 | 23.450 | 23.490 | 23.020 | 23.360 | 15.949 | 626,663 |
| 2025-04-17 | 23.110 | 23.700 | 23.110 | 23.440 | 16.004 | 646,807 |
| 2025-04-16 | 23.520 | 23.570 | 22.730 | 23.110 | 15.778 | 641,710 |
| 2025-04-15 | 23.500 | 23.840 | 23.300 | 23.560 | 16.086 | 712,598 |
| 2025-04-14 | 23.200 | 23.660 | 23.200 | 23.510 | 16.051 | 761,711 |
| 2025-04-11 | 22.670 | 23.500 | 22.670 | 23.150 | 15.806 | 1,117,723 |
| 2025-04-10 | 23.250 | 23.780 | 22.770 | 22.920 | 15.649 | 1,842,917 |
| 2025-04-09 | 21.550 | 23.140 | 20.800 | 22.860 | 15.608 | 1,901,638 |
| 2025-04-08 | 21.850 | 22.470 | 21.380 | 22.150 | 15.123 | 1,306,500 |
| 2025-04-07 | 24.100 | 24.180 | 21.150 | 21.510 | 14.686 | 2,942,593 |
| 2025-04-03 | 25.760 | 26.280 | 25.440 | 25.710 | 17.554 | 990,732 |
| 2025-04-02 | 25.710 | 26.380 | 25.550 | 26.040 | 17.779 | 1,281,251 |
| 2025-04-01 | 25.360 | 25.900 | 25.360 | 25.710 | 17.554 | 856,620 |
| 2025-03-31 | 25.580 | 25.820 | 25.020 | 25.360 | 17.315 | 1,205,637 |
| 2025-03-28 | 26.010 | 26.280 | 25.500 | 25.590 | 17.472 | 1,865,327 |
| 2025-03-27 | 26.700 | 26.750 | 26.010 | 26.160 | 17.861 | 1,619,268 |
| 2025-03-26 | 26.550 | 27.080 | 26.420 | 26.690 | 18.223 | 1,392,527 |
| 2025-03-25 | 26.750 | 26.750 | 25.890 | 26.310 | 17.963 | 1,220,374 |
| 2025-03-24 | 26.760 | 26.760 | 25.650 | 26.200 | 17.888 | 1,940,584 |
| 2025-03-21 | 27.380 | 27.420 | 26.500 | 26.600 | 18.161 | 2,182,502 |
| 2025-03-20 | 27.590 | 28.150 | 27.400 | 27.410 | 18.714 | 2,793,451 |
| 2025-03-19 | 27.250 | 28.400 | 26.850 | 27.870 | 19.028 | 4,873,083 |
| 2025-03-18 | 27.390 | 27.920 | 27.100 | 27.550 | 18.810 | 3,790,945 |
| 2025-03-17 | 26.800 | 27.740 | 26.300 | 27.400 | 18.707 | 4,407,177 |
| 2025-03-14 | 25.920 | 26.880 | 25.570 | 26.590 | 18.154 | 2,186,771 |
| 2025-03-13 | 26.190 | 26.600 | 25.520 | 25.920 | 17.697 | 1,900,774 |
| 2025-03-12 | 26.560 | 26.860 | 26.380 | 26.420 | 18.038 | 2,326,717 |
| 2025-03-11 | 26.600 | 26.750 | 25.880 | 26.380 | 18.011 | 2,962,471 |
| 2025-03-10 | 26.950 | 27.240 | 26.510 | 26.770 | 18.277 | 2,616,986 |
| 2025-03-07 | 26.520 | 27.420 | 26.300 | 26.950 | 18.400 | 3,777,511 |
| 2025-03-06 | 26.710 | 27.110 | 26.260 | 26.450 | 18.059 | 3,197,059 |
| 2025-03-05 | 26.490 | 26.660 | 25.900 | 26.590 | 18.154 | 1,909,405 |
| 2025-03-04 | 25.850 | 26.570 | 25.660 | 26.370 | 18.004 | 1,783,866 |
| 2025-03-03 | 26.400 | 26.660 | 25.620 | 25.880 | 17.670 | 3,061,689 |
| 2025-02-28 | 27.650 | 27.650 | 26.190 | 26.670 | 18.209 | 2,853,099 |
| 2025-02-27 | 28.320 | 28.880 | 27.010 | 27.600 | 18.844 | 6,157,745 |
| 2025-02-26 | 26.500 | 29.500 | 26.500 | 28.310 | 19.329 | 8,204,281 |
| 2025-02-25 | 26.790 | 26.950 | 26.360 | 26.610 | 18.168 | 2,522,740 |
| 2025-02-24 | 26.870 | 27.280 | 26.230 | 26.910 | 18.373 | 4,627,003 |
| 2025-02-21 | 26.460 | 27.330 | 26.150 | 27.150 | 18.537 | 4,550,444 |
| 2025-02-20 | 25.900 | 26.950 | 25.740 | 26.460 | 18.066 | 3,416,198 |
| 2025-02-19 | 24.770 | 25.950 | 24.690 | 25.720 | 17.560 | 2,026,241 |
| 2025-02-18 | 25.570 | 25.890 | 24.520 | 24.750 | 16.898 | 1,536,622 |
| 2025-02-17 | 26.260 | 26.260 | 25.300 | 25.540 | 17.437 | 1,525,065 |
| 2025-02-14 | 25.380 | 26.600 | 25.380 | 26.110 | 17.827 | 2,598,852 |
| 2025-02-13 | 26.230 | 26.400 | 25.390 | 25.660 | 17.519 | 1,825,028 |
| 2025-02-12 | 25.850 | 26.530 | 25.590 | 26.200 | 17.888 | 2,857,852 |
| 2025-02-11 | 26.000 | 26.000 | 25.470 | 25.610 | 17.485 | 1,120,718 |
| 2025-02-10 | 25.740 | 26.190 | 25.350 | 25.950 | 17.717 | 1,645,378 |
| 2025-02-07 | 24.880 | 26.120 | 24.840 | 25.600 | 17.478 | 2,896,483 |
| 2025-02-06 | 24.340 | 24.900 | 24.190 | 24.870 | 16.980 | 1,034,291 |
| 2025-02-05 | 25.070 | 25.080 | 24.300 | 24.350 | 16.625 | 1,166,103 |
| 2025-01-27 | 24.830 | 25.200 | 24.550 | 24.730 | 16.884 | 840,497 |
| 2025-01-24 | 25.000 | 25.360 | 24.760 | 25.000 | 17.069 | 1,098,983 |
| 2025-01-23 | 25.140 | 25.680 | 25.000 | 25.210 | 17.212 | 1,551,457 |
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.