Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.250	35.570	33.430	34.040	34.040	2,108,739
2026-10-15	34.500	35.510	33.320	33.500	33.500	2,370,662
2026-10-14	36.000	36.370	35.010	35.150	35.150	1,697,100
2026-10-13	35.260	36.340	34.410	35.820	35.820	2,846,162
2026-10-12	38.710	38.760	36.000	36.390	36.390	3,113,043
2026-10-09	37.610	38.980	36.400	38.670	38.670	3,213,049
2026-10-08	38.850	39.250	37.150	37.950	37.950	3,789,778
2026-09-30	37.350	38.640	37.350	37.900	37.900	2,599,200
2026-09-29	36.500	37.990	35.540	37.670	37.670	3,576,905
2026-09-28	37.450	38.270	36.180	36.630	36.630	4,099,205
2026-09-24	37.250	38.500	36.760	37.420	37.420	5,221,905
2026-09-23	34.970	37.780	34.580	37.350	37.350	4,899,526
2026-09-22	34.090	35.000	33.810	34.940	34.940	2,664,355
2026-09-21	33.260	34.360	33.000	34.090	34.090	2,848,286
2026-09-18	33.000	33.490	32.620	32.920	32.920	2,359,900
2026-09-17	32.290	33.250	32.120	32.790	32.790	2,453,400
2026-09-16	32.300	32.590	31.900	32.450	32.450	2,428,500
2026-09-15	32.160	32.320	31.340	32.240	32.240	3,120,600
2026-09-14	31.400	32.680	30.600	31.780	31.780	4,667,066
2026-09-11	29.970	30.420	28.930	29.910	29.910	1,921,500
2026-09-10	30.830	31.010	29.940	29.970	29.970	1,746,500
2026-09-09	31.100	31.300	30.800	30.950	30.950	1,521,600
2026-09-08	31.010	31.430	30.730	31.080	31.080	1,858,232
2026-09-07	29.870	31.100	29.550	31.010	31.010	2,649,679
2026-09-04	28.850	30.550	28.850	29.860	29.860	3,603,447
2026-09-03	28.950	29.150	28.410	28.850	28.850	1,712,494
2026-09-02	28.660	29.030	28.150	28.750	28.750	2,807,600
2026-09-01	29.250	29.400	28.650	28.910	28.910	1,278,200
2026-08-31	29.010	29.420	28.760	29.210	29.210	1,661,200
2026-08-28	28.650	29.670	28.650	29.330	29.330	3,257,066
2026-08-27	28.480	29.070	28.380	28.460	28.460	1,694,966
2026-08-26	29.340	29.590	28.500	28.710	28.710	1,929,300
2026-08-25	29.080	29.460	28.850	29.340	29.340	1,765,800
2026-08-24	29.000	29.670	28.850	29.140	29.140	2,917,600
2026-08-21	27.330	29.000	27.160	28.720	28.720	3,678,000
2026-08-20	26.450	27.490	26.230	27.160	27.160	1,175,500
2026-08-19	27.630	27.710	26.170	26.220	26.220	1,474,900
2026-08-18	28.000	28.000	27.410	27.830	27.830	809,300
2026-08-17	27.420	28.200	27.300	28.000	28.000	1,360,000
2026-08-14	27.610	28.040	26.900	27.340	27.340	1,171,200
2026-08-13	28.700	28.700	27.680	27.680	27.680	960,800
2026-08-12	27.950	28.470	27.830	28.130	28.130	961,500
2026-08-11	28.480	28.700	27.830	27.990	27.990	1,398,400
2026-08-10	27.760	28.650	27.370	28.480	28.480	1,416,200
2026-08-07	27.380	27.580	26.930	27.410	27.410	819,700
2026-08-06	27.810	27.930	26.930	27.400	27.400	849,300
2026-08-05	27.430	27.950	27.220	27.810	27.810	1,039,500
2026-08-04	27.000	27.570	27.000	27.270	27.270	1,050,300
2026-08-03	27.000	27.490	26.620	27.180	27.180	858,100
2026-07-31	26.880	27.600	26.710	27.000	27.000	996,200
2026-07-30	26.470	27.040	26.470	26.860	26.860	861,800
2026-07-29	26.050	26.750	26.050	26.710	26.710	756,400
2026-07-28	26.400	27.050	25.950	26.310	26.310	807,200
2026-07-27	26.390	27.140	26.230	26.780	26.780	1,095,900
2026-07-24	25.930	26.800	25.930	26.330	26.330	790,200
2026-07-23	25.170	26.350	25.170	26.320	26.320	1,058,400
2026-07-22	25.450	25.980	25.050	25.170	25.170	1,046,400
2026-07-21	25.490	26.000	24.900	25.490	25.490	1,630,600
2026-07-20	26.730	27.700	25.160	25.460	25.460	2,324,400
2026-07-17	27.010	28.700	26.800	27.000	27.000	3,063,000

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.3000 CNY
2025-11-26	0.3000 CNY
2025-06-10	0.3000 CNY
2024-11-28	0.3607 CNY
2024-05-21	0.6000 CNY
2023-05-18	0.3000 CNY
2022-09-21	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.