Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	57.410	58.650	55.740	57.960	53.544	2,592,747
2022-10-28	58.000	59.990	56.500	56.870	52.537	4,136,543
2022-10-27	57.570	57.570	55.540	57.570	53.183	7,665,641
2022-10-26	47.650	52.340	47.420	52.340	48.352	3,602,918
2022-10-25	47.670	48.100	46.000	47.580	43.955	1,747,742
2022-10-24	47.790	48.820	47.200	47.650	44.019	1,341,314
2022-10-21	48.790	48.910	47.530	47.760	44.121	1,431,714
2022-10-20	49.650	49.770	48.030	48.570	44.869	1,356,630
2022-10-19	48.800	50.360	48.460	49.350	45.590	1,803,714
2022-10-18	49.630	50.640	48.240	49.800	46.005	2,259,054
2022-10-17	49.460	50.220	48.380	49.610	45.830	1,641,996
2022-10-14	48.980	49.610	47.890	49.310	45.553	1,816,183
2022-10-13	47.850	49.290	47.370	47.890	44.241	1,720,137
2022-10-12	45.850	47.870	45.200	47.850	44.204	1,729,102
2022-10-11	46.010	46.180	45.040	45.660	42.181	1,436,664
2022-10-10	47.640	48.300	45.050	45.490	42.024	1,404,193
2022-09-30	49.810	50.000	47.330	47.620	43.992	1,667,147
2022-09-29	48.880	50.400	47.960	50.300	46.467	2,234,464
2022-09-28	50.980	51.500	47.360	48.840	45.119	3,266,383
2022-09-27	51.000	51.900	50.200	51.350	47.437	2,025,866
2022-09-26	50.340	52.200	50.050	50.640	46.781	2,051,354
2022-09-23	54.070	54.510	50.490	50.900	47.022	3,088,504
2022-09-22	53.000	54.010	52.410	52.980	48.943	1,721,043
2022-09-21	53.330	54.780	52.790	53.490	49.414	2,110,051
2022-09-20	56.130	57.360	53.200	53.980	49.590	2,874,331
2022-09-19	58.400	59.320	55.000	56.240	51.666	2,788,562
2022-09-16	60.180	62.900	57.010	58.420	53.669	2,364,028
2022-09-15	63.010	63.960	59.870	61.120	56.149	2,156,957
2022-09-14	63.560	65.450	62.800	63.220	58.078	1,527,704
2022-09-13	64.260	66.960	63.250	64.310	59.080	1,707,186
2022-09-09	68.220	68.220	64.070	64.280	59.052	1,615,247
2022-09-08	69.990	70.530	66.990	67.450	61.964	1,984,956
2022-09-07	66.540	71.550	66.060	70.680	64.932	4,823,090
2022-09-06	62.680	66.510	60.200	65.500	60.173	2,940,989
2022-09-05	64.000	65.590	61.630	62.170	57.114	1,938,475
2022-09-02	65.000	65.900	62.510	64.010	58.804	1,669,835
2022-09-01	66.980	67.200	64.460	64.800	59.530	1,278,356
2022-08-31	68.000	68.880	64.810	66.650	61.229	2,042,608
2022-08-30	68.800	68.990	66.400	68.350	62.791	1,680,747
2022-08-29	64.060	68.800	63.350	67.890	62.369	2,636,652
2022-08-26	62.000	65.950	61.730	64.560	59.309	2,691,728
2022-08-25	60.110	63.860	59.500	61.730	56.710	2,817,140
2022-08-24	63.000	64.370	59.480	60.090	55.203	3,005,733
2022-08-23	69.200	69.490	62.000	62.610	57.518	3,661,416
2022-08-22	66.790	69.160	66.070	68.470	62.901	2,132,933
2022-08-19	67.000	68.800	65.800	66.760	61.330	1,938,015
2022-08-18	65.150	67.600	64.690	66.990	61.542	1,225,030
2022-08-17	67.300	67.800	65.010	65.500	60.173	1,497,938
2022-08-16	67.000	68.360	66.360	67.290	61.817	1,269,076
2022-08-15	67.370	68.100	66.090	67.000	61.551	1,154,690
2022-08-12	68.840	70.000	66.320	67.000	61.551	2,370,461
2022-08-11	62.100	68.160	62.100	68.160	62.617	2,518,418
2022-08-10	62.230	63.500	61.150	61.960	56.921	1,288,990
2022-08-09	62.260	63.980	61.730	62.720	57.619	1,428,580
2022-08-08	60.450	63.310	59.480	62.560	57.472	1,780,813
2022-08-05	59.760	61.400	58.850	61.220	56.241	1,441,711
2022-08-04	61.010	61.020	58.780	59.450	54.615	1,479,857
2022-08-03	60.570	63.260	59.610	60.220	55.322	2,306,053
2022-08-02	61.770	64.000	60.250	60.570	55.644	2,159,185
2022-08-01	62.120	64.450	61.500	61.910	56.875	2,226,298

← NewerPage 17 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.