Jiangxi Yuean Advanced Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 25.090 | 25.090 | 23.820 | 23.900 | 16.318 | 1,905,408 |
| 2024-10-28 | 23.870 | 25.420 | 23.870 | 24.990 | 17.062 | 2,764,441 |
| 2024-10-25 | 23.900 | 24.380 | 23.600 | 24.040 | 16.413 | 1,332,626 |
| 2024-10-24 | 23.640 | 23.770 | 23.230 | 23.720 | 16.195 | 976,020 |
| 2024-10-23 | 23.540 | 24.160 | 23.470 | 23.630 | 16.133 | 1,291,289 |
| 2024-10-22 | 23.810 | 24.190 | 23.230 | 23.600 | 16.113 | 1,131,157 |
| 2024-10-21 | 23.180 | 24.400 | 23.170 | 23.730 | 16.202 | 2,248,054 |
| 2024-10-18 | 24.000 | 24.000 | 22.280 | 23.250 | 15.874 | 1,719,162 |
| 2024-10-17 | 22.780 | 23.120 | 22.350 | 22.700 | 15.498 | 961,466 |
| 2024-10-16 | 21.520 | 22.900 | 21.490 | 22.240 | 15.184 | 876,247 |
| 2024-10-15 | 22.250 | 22.770 | 21.800 | 21.800 | 14.884 | 856,847 |
| 2024-10-14 | 21.870 | 22.310 | 21.400 | 22.300 | 15.225 | 1,123,375 |
| 2024-10-11 | 23.530 | 23.550 | 21.500 | 22.010 | 15.027 | 1,544,104 |
| 2024-10-10 | 23.950 | 24.500 | 23.510 | 23.530 | 16.065 | 1,515,994 |
| 2024-10-09 | 25.300 | 25.330 | 23.460 | 23.580 | 16.099 | 2,242,370 |
| 2024-10-08 | 28.020 | 28.220 | 24.500 | 26.270 | 17.936 | 5,616,904 |
| 2024-09-30 | 22.530 | 24.330 | 21.400 | 24.260 | 16.564 | 4,869,203 |
| 2024-09-27 | 20.560 | 21.480 | 20.000 | 21.280 | 14.529 | 1,243,856 |
| 2024-09-26 | 19.300 | 20.250 | 19.180 | 20.160 | 13.764 | 1,649,916 |
| 2024-09-25 | 19.790 | 20.050 | 19.170 | 19.280 | 13.163 | 1,391,028 |
| 2024-09-24 | 18.910 | 19.790 | 18.800 | 19.610 | 13.389 | 714,667 |
| 2024-09-23 | 18.710 | 18.970 | 18.530 | 18.770 | 12.815 | 393,985 |
| 2024-09-20 | 18.510 | 18.940 | 18.390 | 18.600 | 12.699 | 480,487 |
| 2024-09-19 | 18.470 | 18.970 | 18.350 | 18.640 | 12.726 | 433,481 |
| 2024-09-18 | 19.420 | 19.430 | 18.410 | 18.470 | 12.610 | 506,126 |
| 2024-09-13 | 19.840 | 19.880 | 19.060 | 19.110 | 13.047 | 779,548 |
| 2024-09-12 | 20.150 | 20.310 | 19.780 | 19.800 | 13.518 | 436,106 |
| 2024-09-11 | 20.160 | 20.320 | 19.860 | 20.040 | 13.682 | 478,609 |
| 2024-09-10 | 20.100 | 20.220 | 19.850 | 20.060 | 13.696 | 346,786 |
| 2024-09-09 | 19.950 | 20.240 | 19.800 | 19.980 | 13.641 | 458,229 |
| 2024-09-06 | 20.580 | 20.610 | 19.910 | 19.920 | 13.600 | 629,596 |
| 2024-09-05 | 20.780 | 20.930 | 20.470 | 20.580 | 14.051 | 381,595 |
| 2024-09-04 | 20.510 | 20.960 | 20.510 | 20.680 | 14.119 | 448,418 |
| 2024-09-03 | 20.680 | 21.000 | 20.460 | 20.900 | 14.270 | 583,678 |
| 2024-09-02 | 21.880 | 21.880 | 20.650 | 20.680 | 14.119 | 1,020,116 |
| 2024-08-30 | 21.680 | 22.240 | 21.140 | 21.520 | 14.693 | 1,527,130 |
| 2024-08-29 | 20.500 | 21.800 | 20.350 | 21.430 | 14.631 | 1,147,010 |
| 2024-08-28 | 19.990 | 21.000 | 19.990 | 20.620 | 14.078 | 606,072 |
| 2024-08-27 | 19.970 | 20.240 | 19.830 | 20.170 | 13.771 | 302,833 |
| 2024-08-26 | 19.520 | 20.290 | 19.410 | 19.970 | 13.635 | 562,111 |
| 2024-08-23 | 19.580 | 19.770 | 19.270 | 19.650 | 13.416 | 649,926 |
| 2024-08-22 | 19.000 | 19.680 | 19.000 | 19.600 | 13.382 | 691,970 |
| 2024-08-21 | 19.470 | 19.530 | 18.990 | 19.340 | 13.204 | 344,155 |
| 2024-08-20 | 19.500 | 19.990 | 19.190 | 19.330 | 13.198 | 508,014 |
| 2024-08-19 | 19.710 | 20.030 | 19.500 | 19.740 | 13.477 | 504,074 |
| 2024-08-16 | 20.190 | 20.220 | 19.840 | 19.970 | 13.635 | 625,789 |
| 2024-08-15 | 19.790 | 20.200 | 19.790 | 20.020 | 13.669 | 501,860 |
| 2024-08-14 | 19.900 | 20.090 | 19.740 | 19.950 | 13.621 | 417,199 |
| 2024-08-13 | 19.990 | 20.100 | 19.710 | 20.000 | 13.655 | 389,982 |
| 2024-08-12 | 19.950 | 20.060 | 19.790 | 19.820 | 13.532 | 379,512 |
| 2024-08-09 | 20.290 | 20.420 | 20.030 | 20.050 | 13.689 | 414,525 |
| 2024-08-08 | 20.270 | 20.280 | 19.780 | 20.030 | 13.675 | 549,383 |
| 2024-08-07 | 20.260 | 20.770 | 20.260 | 20.420 | 13.942 | 522,938 |
| 2024-08-06 | 20.080 | 20.530 | 20.080 | 20.520 | 14.010 | 594,875 |
| 2024-08-05 | 20.380 | 20.790 | 19.990 | 20.030 | 13.675 | 836,117 |
| 2024-08-02 | 21.230 | 21.360 | 20.530 | 20.660 | 14.106 | 625,646 |
| 2024-08-01 | 21.380 | 21.560 | 21.170 | 21.180 | 14.461 | 890,992 |
| 2024-07-31 | 20.570 | 21.550 | 20.380 | 21.500 | 14.679 | 1,377,479 |
| 2024-07-30 | 20.440 | 20.780 | 20.260 | 20.670 | 14.113 | 544,870 |
| 2024-07-29 | 20.840 | 20.870 | 20.200 | 20.550 | 14.031 | 350,272 |
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.