Jiangxi Yuean Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24.710 | 25.510 | 24.710 | 24.980 | 17.055 | 895,233 |
| 2025-01-21 | 24.650 | 25.200 | 24.650 | 25.040 | 17.096 | 1,294,021 |
| 2025-01-20 | 24.870 | 25.160 | 24.510 | 24.650 | 16.830 | 982,334 |
| 2025-01-17 | 25.290 | 25.290 | 24.600 | 24.920 | 17.014 | 831,326 |
| 2025-01-16 | 24.620 | 25.350 | 24.620 | 24.900 | 17.001 | 1,448,026 |
| 2025-01-15 | 24.400 | 24.970 | 24.070 | 24.510 | 16.734 | 1,960,908 |
| 2025-01-14 | 23.210 | 24.420 | 22.830 | 24.270 | 16.570 | 1,252,334 |
| 2025-01-13 | 23.180 | 23.790 | 22.940 | 23.090 | 15.765 | 1,103,801 |
| 2025-01-10 | 24.180 | 24.490 | 23.440 | 23.440 | 16.004 | 864,126 |
| 2025-01-09 | 24.310 | 24.700 | 23.840 | 24.050 | 16.420 | 1,103,002 |
| 2025-01-08 | 24.360 | 24.500 | 23.550 | 24.310 | 16.598 | 1,293,200 |
| 2025-01-07 | 23.660 | 24.600 | 23.330 | 24.530 | 16.748 | 1,689,448 |
| 2025-01-06 | 23.700 | 24.100 | 22.800 | 23.660 | 16.154 | 986,819 |
| 2025-01-03 | 24.500 | 25.200 | 23.230 | 23.470 | 16.024 | 2,103,420 |
| 2025-01-02 | 24.960 | 25.480 | 24.390 | 24.780 | 16.919 | 1,694,563 |
| 2024-12-31 | 24.950 | 25.180 | 24.600 | 24.630 | 16.816 | 1,872,118 |
| 2024-12-30 | 25.560 | 25.600 | 25.000 | 25.100 | 17.137 | 1,204,554 |
| 2024-12-27 | 25.980 | 26.320 | 25.520 | 25.600 | 17.478 | 2,748,706 |
| 2024-12-26 | 24.700 | 26.200 | 24.680 | 25.880 | 17.670 | 3,054,032 |
| 2024-12-25 | 25.110 | 25.290 | 24.600 | 24.710 | 16.871 | 972,152 |
| 2024-12-24 | 24.800 | 25.440 | 24.800 | 25.250 | 17.239 | 1,091,907 |
| 2024-12-23 | 25.020 | 25.500 | 24.650 | 24.780 | 16.919 | 1,672,659 |
| 2024-12-20 | 24.810 | 25.900 | 24.810 | 25.360 | 17.315 | 1,515,113 |
| 2024-12-19 | 25.010 | 25.380 | 24.610 | 24.970 | 17.048 | 1,712,704 |
| 2024-12-18 | 24.860 | 26.260 | 24.580 | 25.510 | 17.417 | 2,951,938 |
| 2024-12-17 | 25.200 | 25.290 | 24.550 | 24.860 | 16.973 | 2,028,101 |
| 2024-12-16 | 25.590 | 25.590 | 24.800 | 25.200 | 17.205 | 1,042,297 |
| 2024-12-13 | 25.680 | 25.680 | 25.000 | 25.370 | 17.321 | 1,548,581 |
| 2024-12-12 | 25.680 | 26.270 | 25.430 | 25.680 | 17.533 | 2,024,379 |
| 2024-12-11 | 26.400 | 26.750 | 25.150 | 26.000 | 17.752 | 4,592,659 |
| 2024-12-10 | 24.900 | 26.850 | 24.220 | 26.400 | 18.025 | 7,681,465 |
| 2024-12-09 | 23.830 | 24.540 | 23.680 | 24.150 | 16.488 | 2,240,370 |
| 2024-12-06 | 23.600 | 23.790 | 23.330 | 23.750 | 16.215 | 1,089,429 |
| 2024-12-05 | 23.100 | 23.780 | 23.000 | 23.550 | 16.079 | 1,213,506 |
| 2024-12-04 | 23.900 | 23.900 | 22.940 | 22.990 | 15.696 | 1,389,399 |
| 2024-12-03 | 24.000 | 24.130 | 23.510 | 23.660 | 16.154 | 1,619,792 |
| 2024-12-02 | 23.730 | 24.110 | 23.510 | 23.980 | 16.372 | 1,322,943 |
| 2024-11-29 | 23.710 | 23.970 | 23.200 | 23.730 | 16.202 | 1,403,308 |
| 2024-11-28 | 24.100 | 24.160 | 23.520 | 23.690 | 16.174 | 941,328 |
| 2024-11-27 | 23.320 | 23.850 | 22.600 | 23.790 | 16.243 | 1,222,764 |
| 2024-11-26 | 23.990 | 23.990 | 23.200 | 23.320 | 15.922 | 848,940 |
| 2024-11-25 | 23.440 | 23.740 | 23.180 | 23.600 | 16.113 | 1,011,970 |
| 2024-11-22 | 24.960 | 24.960 | 23.280 | 23.360 | 15.949 | 2,084,207 |
| 2024-11-21 | 24.830 | 25.020 | 24.150 | 24.520 | 16.741 | 1,254,152 |
| 2024-11-20 | 24.990 | 24.990 | 24.370 | 24.740 | 16.891 | 788,120 |
| 2024-11-19 | 24.490 | 24.790 | 23.900 | 24.710 | 16.871 | 985,400 |
| 2024-11-18 | 24.610 | 25.010 | 23.580 | 23.970 | 16.366 | 1,554,786 |
| 2024-11-15 | 25.430 | 25.640 | 24.600 | 24.630 | 16.816 | 1,371,349 |
| 2024-11-14 | 26.550 | 26.670 | 25.240 | 25.430 | 17.362 | 1,605,008 |
| 2024-11-13 | 25.910 | 26.580 | 25.700 | 26.580 | 18.147 | 1,702,346 |
| 2024-11-12 | 26.670 | 26.880 | 26.000 | 26.220 | 17.902 | 1,954,723 |
| 2024-11-11 | 26.000 | 27.090 | 25.990 | 26.670 | 18.209 | 2,743,496 |
| 2024-11-08 | 25.730 | 26.680 | 25.600 | 26.180 | 17.874 | 2,673,538 |
| 2024-11-07 | 25.660 | 25.840 | 25.000 | 25.600 | 17.478 | 1,817,308 |
| 2024-11-06 | 26.000 | 26.860 | 25.500 | 25.690 | 17.540 | 2,673,329 |
| 2024-11-05 | 25.000 | 26.380 | 24.800 | 26.000 | 17.752 | 3,473,267 |
| 2024-11-04 | 23.980 | 25.330 | 23.500 | 24.970 | 17.048 | 2,890,671 |
| 2024-11-01 | 23.690 | 25.080 | 23.130 | 24.320 | 16.605 | 3,198,466 |
| 2024-10-31 | 23.680 | 23.910 | 22.980 | 23.700 | 16.181 | 861,376 |
| 2024-10-30 | 23.860 | 24.100 | 23.230 | 23.690 | 16.174 | 955,149 |
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.