Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	34.400	34.650	33.850	34.460	32.068	340,600
2023-10-25	35.150	35.480	34.480	34.500	32.105	721,100
2023-10-24	34.290	34.950	33.860	34.840	32.421	486,870
2023-10-23	34.630	34.960	33.700	33.820	31.472	353,867
2023-10-20	35.270	35.780	34.720	34.810	32.393	431,500
2023-10-19	35.800	36.100	35.320	35.420	32.961	295,600
2023-10-18	36.210	36.210	35.620	35.800	33.315	293,663
2023-10-17	36.000	36.480	35.860	36.310	33.789	295,000
2023-10-16	36.490	36.590	35.880	36.000	33.501	347,300
2023-10-13	37.000	37.400	36.120	36.500	33.966	695,747
2023-10-12	36.490	37.100	36.310	36.910	34.348	424,800
2023-10-11	36.690	36.800	36.230	36.270	33.752	380,800
2023-10-10	36.820	37.200	36.380	36.440	33.910	273,064
2023-10-09	37.510	37.530	36.550	36.820	34.264	454,300
2023-09-28	37.280	37.650	36.910	37.510	34.906	489,482
2023-09-27	35.950	37.500	35.800	36.990	34.422	779,982
2023-09-26	36.350	36.500	35.880	35.950	33.454	278,983
2023-09-25	36.540	36.860	36.060	36.360	33.836	337,600
2023-09-22	35.680	36.200	35.480	36.200	33.687	355,980
2023-09-21	36.610	36.680	35.830	35.860	33.371	475,600
2023-09-20	36.730	36.900	36.340	36.600	34.059	263,200
2023-09-19	37.260	37.430	36.430	36.730	34.180	373,100
2023-09-18	36.780	37.800	36.000	37.290	34.701	743,664
2023-09-15	37.000	37.110	36.520	36.770	34.217	370,564
2023-09-14	36.930	37.280	36.380	36.670	34.124	374,583
2023-09-13	38.000	38.220	36.810	37.100	34.524	475,900
2023-09-12	38.000	38.230	37.700	38.090	35.446	283,964
2023-09-11	37.800	38.490	37.260	38.070	35.427	405,664
2023-09-08	37.400	37.860	37.030	37.750	35.129	336,700
2023-09-07	38.150	38.290	37.400	37.400	34.804	549,600
2023-09-06	37.790	38.190	37.460	38.140	35.492	442,300
2023-09-05	37.980	38.110	37.600	37.840	35.213	315,000
2023-09-04	37.500	37.980	37.070	37.810	35.185	512,047
2023-09-01	37.040	37.230	36.510	37.100	34.524	377,300
2023-08-31	36.740	37.090	36.450	36.830	34.273	301,500
2023-08-30	36.530	37.110	36.050	36.740	34.189	429,764
2023-08-29	35.300	36.540	35.120	36.530	33.994	786,647
2023-08-28	37.200	37.280	35.250	35.300	32.849	789,966
2023-08-25	36.810	36.810	35.200	35.490	33.026	864,483
2023-08-24	37.190	37.310	36.710	36.880	34.320	305,300
2023-08-23	37.400	37.810	36.850	36.920	34.357	533,770
2023-08-22	37.170	37.830	36.900	37.500	34.897	630,740
2023-08-21	38.760	38.800	37.110	37.170	34.590	961,170
2023-08-18	38.680	39.830	38.520	38.760	36.069	1,066,610
2023-08-17	38.560	39.250	38.060	38.990	36.283	787,083
2023-08-16	38.780	39.060	38.380	38.570	35.892	370,566
2023-08-15	38.940	39.280	38.330	38.790	36.097	425,000
2023-08-14	38.200	39.090	37.820	38.760	36.069	568,347
2023-08-11	39.650	39.650	38.290	38.400	35.734	692,030
2023-08-10	39.210	39.700	39.000	39.650	36.897	452,816
2023-08-09	38.630	39.640	38.610	39.200	36.479	428,600
2023-08-08	39.700	39.720	38.880	39.000	36.293	618,464
2023-08-07	39.400	40.280	39.060	39.710	36.953	715,900
2023-08-04	39.880	39.880	39.450	39.480	36.739	646,700
2023-08-03	40.500	40.500	39.650	39.670	36.916	1,083,974
2023-08-02	40.990	41.000	40.240	40.560	37.744	617,600
2023-08-01	41.630	41.630	40.400	40.750	37.921	1,128,300
2023-07-31	40.840	41.390	40.530	40.990	38.144	1,062,800
2023-07-28	40.380	41.150	40.200	40.790	37.958	914,500
2023-07-27	40.920	40.920	40.400	40.400	37.595	798,440

← NewerPage 13 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.