Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	58.260	59.380	57.850	58.350	53.904	1,053,683
2023-01-30	59.700	59.840	57.540	58.570	54.107	1,359,583
2023-01-20	59.970	59.990	58.580	58.760	54.283	1,191,473
2023-01-19	58.110	60.010	58.110	59.360	54.837	1,579,495
2023-01-18	55.850	60.980	55.400	59.280	54.763	3,265,319
2023-01-17	55.580	57.420	54.940	55.800	51.548	1,779,519
2023-01-16	54.000	59.380	52.900	55.230	51.022	2,889,871
2023-01-13	51.700	55.990	51.410	54.070	49.950	2,788,830
2023-01-12	50.860	52.250	50.410	52.030	48.066	1,253,870
2023-01-11	50.150	52.250	49.450	51.190	47.290	1,360,774
2023-01-10	50.430	50.450	49.860	50.140	46.320	408,400
2023-01-09	50.390	50.880	49.950	50.080	46.264	679,900
2023-01-06	50.670	50.850	50.310	50.380	46.541	646,664
2023-01-05	50.700	51.200	50.220	50.990	47.105	714,164
2023-01-04	50.940	50.940	50.070	50.300	46.467	655,247
2023-01-03	49.510	53.300	49.480	50.940	47.059	978,183
2022-12-30	48.850	49.760	48.300	49.510	45.738	752,264
2022-12-29	48.160	48.990	47.780	48.890	45.165	532,925
2022-12-28	49.300	49.500	48.320	48.440	44.749	683,642
2022-12-27	49.260	50.560	49.020	49.800	46.005	962,482
2022-12-26	47.140	49.450	47.140	48.950	45.220	838,729
2022-12-23	48.160	48.480	46.800	47.170	43.576	1,023,283
2022-12-22	49.660	50.290	48.560	48.920	45.193	1,142,026
2022-12-21	50.900	51.600	49.850	49.900	46.098	1,130,500
2022-12-20	50.740	51.490	49.430	51.280	47.373	1,107,583
2022-12-19	52.680	52.680	50.250	50.730	46.865	1,458,271
2022-12-16	53.000	53.000	51.290	52.680	48.666	2,110,873
2022-12-15	55.680	56.000	54.000	54.070	49.950	2,442,025
2022-12-14	54.710	56.580	54.300	55.590	51.354	2,542,522
2022-12-13	54.220	56.670	53.710	55.700	51.456	3,268,083
2022-12-12	55.250	55.600	53.600	54.000	49.885	2,198,901
2022-12-09	57.730	58.270	54.610	55.810	51.558	5,020,626
2022-12-08	52.000	57.750	51.330	57.750	53.350	3,339,805
2022-12-07	53.000	53.210	51.460	52.500	48.500	2,479,726
2022-12-06	51.020	54.360	50.580	53.540	49.460	2,818,633
2022-12-05	50.310	51.870	49.980	51.810	47.862	1,675,985
2022-12-02	50.590	50.850	49.600	50.150	46.329	1,183,539
2022-12-01	49.200	51.770	49.100	50.850	46.975	1,848,673
2022-11-30	49.200	49.470	48.250	48.690	44.980	1,660,639
2022-11-29	50.750	51.500	48.720	49.300	45.544	1,964,892
2022-11-28	51.450	51.800	50.040	50.910	47.031	1,027,423
2022-11-25	54.700	54.770	51.790	52.190	48.213	1,613,689
2022-11-24	52.700	54.350	52.270	54.350	50.209	1,696,278
2022-11-23	52.000	52.760	51.100	52.650	48.638	1,096,779
2022-11-22	52.710	54.200	52.190	52.230	48.250	1,316,047
2022-11-21	53.500	53.770	51.540	52.950	48.915	1,094,373
2022-11-18	53.980	55.540	52.550	53.100	49.054	1,930,895
2022-11-17	53.500	53.790	51.700	53.750	49.654	1,230,747
2022-11-16	54.030	54.650	53.220	53.560	49.479	933,700
2022-11-15	53.330	54.420	53.000	54.160	50.033	1,046,718
2022-11-14	54.500	54.980	53.000	53.370	49.303	1,306,264
2022-11-11	56.880	57.000	54.610	54.800	50.624	1,245,900
2022-11-10	56.240	56.800	55.150	55.280	51.068	1,156,150
2022-11-09	56.340	57.570	55.620	57.030	52.685	1,346,143
2022-11-08	57.270	57.360	55.030	56.200	51.918	1,895,730
2022-11-07	57.860	58.420	55.690	57.500	53.119	2,704,204
2022-11-04	56.560	59.340	55.680	57.910	53.498	2,724,627
2022-11-03	55.190	56.780	55.000	56.500	52.195	1,490,811
2022-11-02	57.360	57.850	55.010	55.900	51.641	1,683,894
2022-11-01	57.600	57.940	55.800	57.360	52.989	1,777,511

← NewerPage 16 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.