Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	61.740	64.350	61.600	61.930	56.893	2,619,231
2022-07-28	61.200	63.450	60.000	62.350	57.279	3,303,334
2022-07-27	55.600	61.190	55.300	61.190	56.213	3,439,539
2022-07-26	57.100	57.100	54.240	55.630	51.106	2,103,616
2022-07-25	56.520	57.460	56.010	56.760	52.144	1,138,300
2022-07-22	58.330	58.530	56.160	56.900	52.272	2,025,740
2022-07-21	57.910	59.200	56.860	58.910	54.119	2,069,882
2022-07-20	58.520	59.690	57.500	57.800	53.099	2,010,456
2022-07-19	57.040	58.990	56.700	58.370	53.623	2,254,502
2022-07-18	57.680	60.900	56.700	57.210	52.557	3,574,928
2022-07-15	55.680	59.790	54.160	58.000	53.283	7,062,480
2022-07-14	55.770	55.770	53.900	55.770	51.234	2,407,881
2022-07-13	50.000	50.880	49.770	50.700	46.577	1,230,550
2022-07-12	51.500	51.500	49.600	49.920	45.860	1,454,980
2022-07-11	50.340	51.340	49.780	51.200	47.036	1,362,318
2022-07-08	52.800	53.710	49.600	50.330	46.237	2,401,028
2022-07-07	52.870	52.870	51.080	52.850	48.552	1,739,346
2022-07-06	53.010	53.400	51.510	52.230	47.982	1,987,352
2022-07-05	53.880	55.200	52.750	53.510	49.158	2,687,972
2022-07-04	54.080	56.290	52.800	53.880	49.498	3,188,586
2022-07-01	54.990	55.500	52.400	53.000	48.690	4,208,675
2022-06-30	49.800	54.150	49.500	54.150	49.746	5,699,715
2022-06-29	49.450	50.650	49.000	49.950	45.888	4,175,284
2022-06-28	50.980	51.290	49.000	49.480	45.456	5,124,371
2022-06-27	51.190	53.770	50.500	51.640	47.440	6,243,182
2022-06-24	50.050	52.990	50.050	51.970	47.743	9,191,492
2022-06-23	49.500	52.500	48.180	49.820	45.768	12,557,210
2022-06-22	43.820	47.780	43.500	47.780	43.894	9,606,348
2022-06-21	43.000	43.860	42.860	43.440	39.907	2,610,603
2022-06-20	43.560	43.690	42.870	43.040	39.540	2,406,930
2022-06-17	42.280	43.670	42.150	43.560	40.017	2,942,573
2022-06-16	41.920	42.870	41.920	42.680	39.209	2,283,800
2022-06-15	42.360	43.160	42.180	42.220	38.786	2,949,433
2022-06-14	43.690	43.960	41.040	42.390	38.942	4,286,157
2022-06-13	44.000	44.480	43.750	44.140	40.550	3,024,702
2022-06-10	45.000	45.350	43.880	44.710	41.074	4,437,170
2022-06-09	47.530	47.750	45.600	45.630	41.919	4,799,684
2022-06-08	46.250	48.450	45.500	47.230	43.389	5,723,379
2022-06-07	45.600	46.440	45.380	46.040	42.296	4,108,829
2022-06-06	45.170	45.880	45.030	45.530	41.827	4,064,116
2022-06-02	46.530	46.940	45.670	46.300	42.534	5,264,323
2022-06-01	45.020	49.000	45.000	47.490	43.628	8,699,220
2022-05-31	44.500	45.330	43.380	45.040	41.377	4,735,740
2022-05-30	44.110	44.900	43.700	44.610	40.982	3,604,285
2022-05-27	45.000	46.280	43.850	44.370	40.761	5,097,669
2022-05-26	44.490	45.090	43.690	44.170	40.578	3,918,915
2022-05-25	44.050	45.610	43.580	45.080	41.414	5,497,781
2022-05-24	48.550	48.660	44.420	44.420	40.807	8,722,753
2022-05-23	51.000	51.770	49.220	49.350	45.336	8,076,083
2022-05-20	50.700	56.200	50.700	51.120	46.962	10,538,530
2022-05-19	50.000	52.200	48.800	51.300	47.128	8,607,553
2022-05-18	51.000	51.900	49.900	51.000	46.852	7,355,725
2022-05-17	51.000	52.300	49.200	51.870	47.651	10,063,470
2022-05-16	51.520	53.800	51.510	51.520	47.330	13,539,470
2022-05-13	57.300	59.120	57.230	57.230	52.575	4,416,742
2022-05-12	67.000	73.050	63.590	63.590	58.418	15,843,900
2022-05-11	66.000	70.650	61.660	70.650	64.904	17,055,211
2022-05-10	61.780	64.230	60.560	64.230	59.006	11,496,850
2022-05-09	58.390	58.390	57.860	58.390	53.641	8,676,796
2022-05-06	53.080	53.080	53.080	53.080	48.763	362,394

← NewerPage 18 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.