Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	24.070	24.680	23.700	24.550	22.846	773,201
2024-04-23	23.430	24.100	23.420	23.910	22.250	660,800
2024-04-22	24.580	24.580	23.150	23.650	22.008	941,667
2024-04-19	24.080	24.960	23.230	24.190	22.511	1,247,500
2024-04-18	25.150	25.160	23.880	24.140	22.464	1,682,200
2024-04-17	24.260	25.490	24.260	25.200	23.451	1,576,001
2024-04-16	26.690	26.900	24.260	24.260	22.576	2,889,902
2024-04-15	27.450	27.570	26.150	26.950	25.079	3,144,712
2024-04-12	25.500	27.450	25.000	27.450	25.544	2,892,272
2024-04-11	24.800	25.740	24.600	24.950	23.218	603,300
2024-04-10	26.000	26.000	24.820	25.120	23.376	1,185,800
2024-04-09	25.390	26.150	25.340	26.150	24.335	805,800
2024-04-08	26.900	26.900	25.600	25.610	23.832	1,044,780
2024-04-03	26.610	27.160	26.210	26.990	25.116	1,529,738
2024-04-02	25.810	27.560	25.600	26.600	24.753	2,374,174
2024-04-01	25.100	25.870	24.990	25.810	24.018	919,267
2024-03-29	24.570	25.100	24.500	25.060	23.320	670,200
2024-03-28	24.650	25.180	24.350	24.570	22.864	1,092,800
2024-03-27	25.000	25.360	24.650	24.650	22.939	646,683
2024-03-26	24.480	25.290	24.400	25.210	23.460	1,079,300
2024-03-25	25.310	25.480	24.500	24.510	22.809	873,464
2024-03-22	26.060	26.060	25.180	25.370	23.609	802,900
2024-03-21	26.150	26.420	25.600	26.040	24.232	881,700
2024-03-20	25.800	26.400	25.660	26.150	24.335	1,010,500
2024-03-19	25.790	26.240	25.620	25.690	23.907	959,691
2024-03-18	25.630	25.780	25.400	25.780	23.990	840,289
2024-03-15	25.170	25.620	25.000	25.590	23.814	735,700
2024-03-14	25.680	26.160	24.980	25.340	23.581	1,251,400
2024-03-13	26.330	26.330	25.400	25.760	23.972	2,277,030
2024-03-12	24.780	27.230	24.570	26.430	24.595	3,304,100
2024-03-11	24.300	24.770	24.170	24.750	23.032	885,683
2024-03-08	24.260	24.430	23.810	24.360	22.669	506,560
2024-03-07	24.450	24.950	24.130	24.290	22.604	929,900
2024-03-06	24.400	24.600	23.750	24.350	22.660	741,983
2024-03-05	25.010	25.010	24.190	24.260	22.576	879,700
2024-03-04	25.070	25.170	24.180	25.010	23.274	943,700
2024-03-01	24.700	25.100	24.260	24.990	23.255	1,401,000
2024-02-29	23.600	24.750	23.480	24.720	23.004	1,996,603
2024-02-28	25.990	26.160	24.020	24.030	22.362	2,745,771
2024-02-27	25.180	26.300	24.880	26.080	24.270	2,726,100
2024-02-26	24.760	25.600	23.880	25.200	23.451	3,055,830
2024-02-23	22.800	24.060	22.710	23.990	22.325	2,105,100
2024-02-22	22.700	22.880	22.320	22.780	21.199	1,525,100
2024-02-21	22.050	23.200	21.950	22.680	21.106	2,542,756
2024-02-20	21.640	22.470	21.640	22.420	20.864	1,696,732
2024-02-19	21.750	22.660	21.220	21.930	20.408	2,162,502
2024-02-08	18.700	20.900	18.690	20.900	19.449	1,573,471
2024-02-07	20.150	20.880	18.610	19.000	17.681	1,450,843
2024-02-06	19.870	20.830	18.380	20.040	18.649	1,326,876
2024-02-05	22.280	22.290	20.280	20.280	18.872	1,407,500
2024-02-02	23.740	24.140	21.450	22.530	20.966	958,331
2024-02-01	23.930	24.050	23.140	23.730	22.083	711,667
2024-01-31	25.370	25.420	23.780	23.810	22.157	1,146,747
2024-01-30	26.710	26.710	25.240	25.300	23.544	1,055,930
2024-01-29	27.820	27.930	26.560	26.700	24.846	771,800
2024-01-26	27.450	28.200	27.290	27.820	25.889	1,170,264
2024-01-25	26.940	27.550	26.420	27.450	25.544	1,205,645
2024-01-24	27.580	27.860	26.060	26.900	25.033	1,269,800
2024-01-23	27.220	27.510	26.440	27.510	25.600	801,130
2024-01-22	28.490	28.530	26.800	27.200	25.312	548,864

← NewerPage 11 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.