Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	28.850	29.230	28.380	28.730	26.736	643,804
2024-01-18	28.900	28.990	27.960	28.860	26.857	688,187
2024-01-17	29.880	29.950	29.050	29.050	27.033	424,600
2024-01-16	30.080	30.230	29.600	29.880	27.806	560,364
2024-01-15	30.410	30.450	30.110	30.250	28.150	370,400
2024-01-12	30.500	30.930	30.290	30.420	28.308	418,400
2024-01-11	30.240	30.820	30.110	30.720	28.587	442,500
2024-01-10	30.470	30.670	29.900	30.250	28.150	357,500
2024-01-09	30.550	31.100	30.210	30.470	28.355	473,800
2024-01-08	31.380	31.380	30.530	30.550	28.429	389,600
2024-01-05	31.600	31.810	30.830	31.020	28.867	462,013
2024-01-04	31.730	31.950	31.310	31.590	29.397	460,400
2024-01-03	32.110	32.110	31.360	31.730	29.527	354,400
2024-01-02	32.000	32.400	31.630	32.070	29.844	535,870
2023-12-29	31.800	31.920	31.550	31.820	29.611	562,600
2023-12-28	30.640	31.990	30.400	31.850	29.639	1,018,486
2023-12-27	30.490	30.910	30.230	30.710	28.578	449,200
2023-12-26	31.020	31.130	30.400	30.530	28.411	602,683
2023-12-25	31.880	31.900	30.930	31.020	28.867	836,383
2023-12-22	32.060	32.900	31.850	32.090	29.862	932,031
2023-12-21	31.690	32.380	31.430	32.150	29.918	665,364
2023-12-20	32.300	32.810	31.860	31.860	29.648	634,683
2023-12-19	32.650	32.820	31.930	32.500	30.244	1,202,494
2023-12-18	32.430	34.270	31.700	32.860	30.579	1,620,043
2023-12-15	32.430	32.570	32.000	32.070	29.844	402,300
2023-12-14	32.440	32.860	32.100	32.430	30.179	413,700
2023-12-13	32.660	32.690	32.260	32.330	30.086	338,800
2023-12-12	32.600	32.890	32.260	32.630	30.365	292,300
2023-12-11	32.270	32.660	31.700	32.580	30.318	537,200
2023-12-08	32.800	33.200	32.280	32.370	30.123	587,013
2023-12-07	33.380	33.380	32.500	32.820	30.542	571,664
2023-12-06	33.420	33.530	33.100	33.440	31.119	665,900
2023-12-05	34.070	34.240	33.330	33.410	31.091	552,864
2023-12-04	34.530	34.690	33.940	34.040	31.677	502,100
2023-12-01	33.960	34.600	33.940	34.430	32.040	660,664
2023-11-30	34.210	34.380	33.730	33.940	31.584	484,560
2023-11-29	34.440	34.870	34.240	34.330	31.947	495,934
2023-11-28	33.710	34.740	33.440	34.460	32.068	773,722
2023-11-27	34.270	34.500	33.630	33.730	31.388	825,900
2023-11-24	34.880	34.990	34.300	34.340	31.956	576,600
2023-11-23	34.930	35.090	34.660	35.000	32.570	559,700
2023-11-22	35.350	35.470	34.880	34.920	32.496	592,100
2023-11-21	35.700	36.000	35.290	35.360	32.905	856,400
2023-11-20	35.470	35.840	34.910	35.700	33.222	1,099,194
2023-11-17	35.610	35.790	35.360	35.450	32.989	590,264
2023-11-16	36.400	36.660	35.560	35.700	33.222	935,964
2023-11-15	36.560	36.860	36.120	36.520	33.985	1,016,847
2023-11-14	36.230	37.340	36.200	36.550	34.013	1,704,400
2023-11-13	34.900	37.000	34.900	36.350	33.827	2,137,483
2023-11-10	34.940	34.940	34.380	34.870	32.449	574,164
2023-11-09	34.950	35.380	34.870	34.950	32.524	536,900
2023-11-08	35.380	35.770	34.820	35.080	32.645	954,900
2023-11-07	34.920	35.530	34.320	35.300	32.849	1,149,732
2023-11-06	34.620	35.330	34.550	35.050	32.617	1,038,466
2023-11-03	34.800	35.090	34.000	34.620	32.217	955,049
2023-11-02	34.700	36.210	34.350	34.970	32.542	1,582,991
2023-11-01	33.600	35.600	33.170	35.000	32.570	1,839,283
2023-10-31	34.870	34.960	33.330	33.530	31.202	1,597,508
2023-10-30	34.920	35.610	34.750	35.090	32.654	626,400
2023-10-27	34.110	35.390	34.030	35.220	32.775	702,000

← NewerPage 12 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.