Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	40.350	42.890	40.350	42.310	39.086	1,052,400
2023-04-25	42.370	42.780	40.310	40.910	37.793	888,049
2023-04-24	42.840	42.960	42.020	42.130	38.920	618,100
2023-04-21	44.070	44.500	42.550	42.840	39.576	1,141,600
2023-04-20	45.110	45.320	43.910	44.260	40.888	1,378,070
2023-04-19	48.180	48.180	45.170	45.310	41.858	2,528,481
2023-04-18	49.280	49.310	48.160	48.180	44.509	878,128
2023-04-17	48.500	50.000	47.800	48.920	45.193	1,187,697
2023-04-14	48.710	49.470	48.570	49.180	45.433	931,060
2023-04-13	48.350	50.440	47.450	48.990	45.257	1,911,430
2023-04-12	48.660	49.280	48.060	48.350	44.666	935,383
2023-04-11	49.390	49.390	48.300	48.660	44.952	862,500
2023-04-10	49.610	50.450	49.310	49.390	45.627	1,004,983
2023-04-07	49.210	50.100	48.960	49.600	45.821	966,221
2023-04-06	48.560	49.420	48.350	49.210	45.460	786,041
2023-04-04	49.730	49.950	48.500	48.860	45.137	1,247,379
2023-04-03	50.600	50.600	49.560	49.960	46.153	1,762,817
2023-03-31	48.580	50.800	48.580	50.740	46.874	2,050,661
2023-03-30	48.890	49.130	48.230	48.760	45.045	904,699
2023-03-29	48.980	49.490	48.520	49.000	45.266	1,164,655
2023-03-28	48.650	50.060	48.290	48.630	44.925	1,263,179
2023-03-27	49.290	49.400	47.790	48.550	44.851	1,140,800
2023-03-24	49.800	50.220	48.060	48.660	44.952	1,448,500
2023-03-23	50.540	50.950	49.030	49.670	45.885	1,039,431
2023-03-22	51.320	52.450	49.800	50.540	46.689	1,489,464
2023-03-21	49.050	50.860	48.800	50.470	46.624	1,272,212
2023-03-20	50.820	50.820	48.690	48.800	45.082	1,791,512
2023-03-17	51.500	51.620	50.490	50.660	46.800	521,700
2023-03-16	52.290	52.340	50.900	50.900	47.022	627,500
2023-03-15	52.880	53.640	51.800	52.290	48.306	636,794
2023-03-14	54.150	54.150	52.050	52.470	48.472	870,034
2023-03-13	54.020	54.640	53.330	53.720	49.627	706,700
2023-03-10	54.540	54.990	54.010	54.030	49.913	337,100
2023-03-09	56.360	56.400	54.650	54.840	50.661	659,700
2023-03-08	55.290	56.660	55.190	56.070	51.798	650,494
2023-03-07	56.640	57.000	55.400	55.480	51.253	551,200
2023-03-06	56.670	56.950	55.770	56.640	52.324	455,390
2023-03-03	57.110	57.120	55.710	56.670	52.352	628,511
2023-03-02	57.200	57.780	56.940	57.170	52.814	506,100
2023-03-01	57.730	57.800	56.630	56.900	52.564	708,456
2023-02-28	57.230	59.200	57.220	57.740	53.340	606,500
2023-02-27	57.580	57.890	56.810	57.210	52.851	465,500
2023-02-24	57.930	58.350	57.360	57.590	53.202	579,500
2023-02-23	58.550	58.550	57.360	57.570	53.183	797,200
2023-02-22	58.050	59.280	57.710	58.350	53.904	646,034
2023-02-21	57.700	58.570	57.340	58.100	53.673	667,828
2023-02-20	57.150	57.770	56.500	57.700	53.304	535,028
2023-02-17	57.260	58.440	57.020	57.150	52.795	1,003,900
2023-02-16	60.760	60.950	57.120	57.800	53.396	1,738,399
2023-02-15	62.630	62.660	60.660	61.000	56.352	1,839,000
2023-02-14	61.700	65.400	61.630	63.380	58.551	1,858,783
2023-02-13	62.780	62.920	60.900	61.100	56.444	1,905,600
2023-02-10	62.410	63.480	62.100	62.780	57.996	473,454
2023-02-09	62.020	63.330	61.350	62.520	57.756	1,062,364
2023-02-08	65.000	65.010	61.230	62.530	57.765	1,505,343
2023-02-07	62.000	65.580	61.880	64.990	60.038	1,749,285
2023-02-06	59.600	62.480	58.920	61.740	57.036	1,496,213
2023-02-03	60.520	62.000	59.810	60.600	55.983	1,177,664
2023-02-02	59.220	61.580	59.020	60.990	56.343	1,707,850
2023-02-01	58.110	59.320	57.720	59.210	54.698	1,107,729

← NewerPage 15 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.