Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	41.200	41.700	40.690	40.740	37.912	990,200
2023-07-25	41.200	41.800	40.420	41.550	38.666	2,191,464
2023-07-24	42.440	42.490	40.500	41.390	38.517	3,255,083
2023-07-21	40.800	41.960	40.120	41.550	38.666	3,598,500
2023-07-20	39.460	41.300	39.460	40.920	38.079	3,589,100
2023-07-19	39.080	40.350	39.080	39.260	36.535	2,128,083
2023-07-18	37.850	39.200	37.850	39.000	36.293	2,043,485
2023-07-17	37.950	37.950	37.580	37.800	35.176	368,896
2023-07-14	38.370	38.370	37.760	38.020	35.381	502,909
2023-07-13	38.200	38.440	38.090	38.300	35.641	418,977
2023-07-12	38.610	38.660	38.010	38.060	35.418	682,783
2023-07-11	39.300	39.340	38.360	38.550	35.874	1,065,500
2023-07-10	38.610	39.390	38.420	39.150	36.432	1,130,800
2023-07-07	38.580	39.350	38.380	38.650	35.967	1,503,100
2023-07-06	37.670	38.650	37.550	38.580	35.902	826,200
2023-07-05	38.500	38.500	37.520	37.800	35.176	1,177,900
2023-07-04	38.330	38.550	38.060	38.420	35.753	560,300
2023-07-03	38.430	39.150	38.300	38.560	35.883	836,164
2023-06-30	37.650	38.800	37.650	38.430	35.762	911,498
2023-06-29	37.680	38.120	37.480	37.570	34.962	478,000
2023-06-28	37.460	37.950	36.980	37.920	35.288	698,500
2023-06-27	36.690	37.590	36.690	37.580	34.971	425,464
2023-06-26	36.940	37.470	36.780	36.890	34.329	477,800
2023-06-21	37.640	37.840	37.000	37.000	34.431	639,300
2023-06-20	38.180	38.180	37.630	37.660	35.046	789,000
2023-06-19	38.540	38.950	38.150	38.190	35.539	778,740
2023-06-16	38.400	38.880	38.350	38.770	36.079	749,483
2023-06-15	38.180	38.400	37.820	38.400	35.734	762,808
2023-06-14	37.960	38.980	37.460	38.410	35.744	1,163,689
2023-06-13	37.650	38.100	37.430	37.660	35.046	787,623
2023-06-12	38.150	38.150	36.710	37.410	34.813	1,616,579
2023-06-09	39.170	39.170	38.650	38.720	36.032	855,600
2023-06-08	39.280	39.280	38.600	39.090	36.376	693,147
2023-06-07	38.880	39.610	38.510	39.000	36.293	774,266
2023-06-06	39.520	39.960	38.780	38.880	36.181	1,071,100
2023-06-05	40.100	40.490	39.660	39.750	36.991	1,157,602
2023-06-02	39.020	39.900	39.020	39.870	37.102	1,132,900
2023-06-01	38.670	39.280	38.420	39.000	36.293	706,022
2023-05-31	39.190	39.280	38.740	38.820	36.125	702,655
2023-05-30	38.480	39.380	38.350	39.320	36.590	920,187
2023-05-29	39.080	39.100	38.280	38.720	36.032	956,326
2023-05-26	39.500	39.590	38.670	39.050	36.339	910,625
2023-05-25	39.720	39.720	38.790	39.410	36.674	1,450,842
2023-05-24	40.430	40.830	39.760	39.810	37.046	1,647,292
2023-05-23	40.690	41.790	40.690	40.970	38.126	2,471,909
2023-05-22	40.650	43.330	40.500	41.920	39.010	4,227,354
2023-05-19	40.450	40.450	39.420	39.430	36.693	1,946,063
2023-05-18	41.060	41.800	40.160	40.890	38.051	2,086,786
2023-05-17	41.070	42.160	41.070	41.210	38.070	2,163,115
2023-05-16	43.080	43.080	40.650	41.070	37.941	2,737,250
2023-05-15	42.180	43.980	41.080	43.120	39.834	4,175,662
2023-05-12	41.400	43.460	41.400	43.460	40.149	4,933,324
2023-05-11	39.500	39.720	39.160	39.510	36.500	475,497
2023-05-10	38.570	39.750	38.550	39.500	36.490	892,414
2023-05-09	39.100	39.740	38.680	38.750	35.797	916,695
2023-05-08	39.570	40.270	39.050	39.130	36.148	1,282,149
2023-05-05	41.440	41.590	39.470	40.160	37.100	1,361,900
2023-05-04	41.010	42.250	40.680	41.400	38.246	571,053
2023-04-28	41.650	42.150	41.010	41.050	37.922	1,023,822
2023-04-27	42.100	42.670	41.310	41.630	38.458	1,112,400

← NewerPage 14 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.