Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	18.890	19.200	18.460	18.460	17.539	1,056,600
2024-07-22	18.820	19.120	18.700	18.810	17.871	1,264,600
2024-07-19	18.510	19.010	18.350	18.890	17.947	1,305,700
2024-07-18	18.620	18.650	18.120	18.520	17.596	1,111,900
2024-07-17	18.800	18.960	18.520	18.720	17.786	1,086,700
2024-07-16	19.200	19.350	18.680	18.870	17.928	1,948,800
2024-07-15	20.070	20.070	19.210	19.400	18.432	3,275,700
2024-07-12	19.530	21.470	19.100	20.500	19.477	2,811,700
2024-07-11	19.490	19.820	19.380	19.520	18.546	1,759,000
2024-07-10	19.280	19.640	19.070	19.240	18.280	1,351,300
2024-07-09	19.380	19.580	18.800	19.360	18.394	1,659,600
2024-07-08	20.240	20.240	19.240	19.660	18.679	1,803,400
2024-07-05	19.860	20.260	19.570	20.250	19.240	791,400
2024-07-04	20.530	20.690	19.780	19.860	18.869	971,983
2024-07-03	20.990	20.990	20.460	20.520	19.496	725,800
2024-07-02	20.920	21.150	20.700	20.880	19.838	871,567
2024-07-01	20.980	21.670	20.500	20.820	19.781	1,155,767
2024-06-28	20.870	21.520	20.780	21.080	20.028	1,108,234
2024-06-27	21.120	21.580	20.850	20.950	19.905	1,261,430
2024-06-26	20.740	21.140	20.300	21.120	20.066	1,059,800
2024-06-25	20.960	21.340	20.590	20.730	19.696	1,403,900
2024-06-24	22.210	22.210	20.840	20.950	19.905	1,089,600
2024-06-21	22.410	22.760	22.080	22.240	21.130	822,600
2024-06-20	23.130	23.220	22.400	22.410	21.292	597,900
2024-06-19	23.230	23.240	22.920	23.130	21.976	544,600
2024-06-18	23.130	23.290	22.810	23.050	21.900	531,547
2024-06-17	23.860	23.870	22.960	23.000	21.852	974,283
2024-06-14	24.130	24.230	23.700	23.860	22.669	625,200
2024-06-13	24.510	24.660	23.900	24.120	22.916	603,500
2024-06-12	23.990	24.520	23.880	24.500	23.278	561,447
2024-06-11	24.320	24.370	23.670	23.990	22.793	491,100
2024-06-07	23.980	24.380	23.870	24.300	23.087	903,767
2024-06-06	24.860	25.090	23.420	23.700	22.517	1,298,567
2024-06-05	25.500	25.950	24.800	24.800	23.563	1,248,400
2024-06-04	26.130	26.300	25.000	26.050	24.750	1,059,300
2024-06-03	26.630	27.180	26.110	26.260	24.950	830,200
2024-05-31	26.360	26.800	26.000	26.630	25.301	699,350
2024-05-30	26.320	26.770	26.060	26.340	25.026	587,950
2024-05-29	25.650	26.840	25.610	26.530	25.206	1,132,511
2024-05-28	27.670	27.800	26.170	26.230	24.921	1,960,994
2024-05-27	27.510	28.880	27.500	27.860	26.470	2,075,400
2024-05-24	26.820	27.460	26.750	26.930	25.586	819,100
2024-05-23	28.380	28.400	26.940	27.110	25.757	1,882,700
2024-05-22	28.080	28.920	27.400	28.740	27.306	2,149,227
2024-05-21	28.280	29.310	28.050	28.120	26.717	1,610,300
2024-05-20	28.270	29.280	27.930	29.200	27.173	1,855,900
2024-05-17	27.910	28.680	27.900	28.310	26.345	1,461,700
2024-05-16	29.020	29.310	28.030	28.250	26.289	2,163,667
2024-05-15	29.640	30.700	29.300	29.370	27.331	3,188,854
2024-05-14	28.400	31.310	27.910	30.560	28.439	4,666,390
2024-05-13	27.020	29.000	26.610	28.680	26.689	3,606,587
2024-05-10	27.730	29.150	27.600	27.850	25.917	4,976,687
2024-05-09	26.080	28.550	26.070	28.310	26.345	5,249,200
2024-05-08	26.080	26.410	25.850	25.950	24.149	656,500
2024-05-07	25.910	26.400	25.800	26.190	24.372	1,073,000
2024-05-06	25.200	26.170	25.200	26.020	24.214	1,088,283
2024-04-30	24.800	25.540	24.730	25.100	23.358	1,303,712
2024-04-29	23.760	25.050	23.760	24.870	23.144	1,290,200
2024-04-26	24.230	24.350	23.700	23.900	22.241	1,142,147
2024-04-25	24.380	24.880	24.150	24.230	22.548	741,501

← NewerPage 10 of 19 · 1,082 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.