Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	26.310	27.620	25.780	26.850	26.850	2,015,100
2026-07-15	26.120	26.600	25.900	26.300	26.300	739,100
2026-07-14	25.800	26.460	25.580	26.180	26.180	1,100,100
2026-07-13	26.700	26.890	26.020	26.030	26.030	1,154,900
2026-07-10	26.740	27.500	26.570	26.900	26.900	966,500
2026-07-09	27.070	27.070	25.940	26.730	26.730	920,900
2026-07-08	27.320	27.480	26.860	26.860	26.860	763,400
2026-07-07	28.830	28.830	27.000	27.160	27.160	1,309,600
2026-07-06	29.000	29.410	28.250	28.340	28.340	1,322,964
2026-07-03	27.200	28.800	27.200	28.600	28.600	1,629,100
2026-07-02	27.200	27.680	26.710	27.200	27.200	1,369,900
2026-07-01	25.670	27.540	25.310	27.150	27.150	2,872,000
2026-06-30	25.680	25.680	24.800	25.550	25.550	1,382,500
2026-06-29	24.860	25.980	24.230	25.680	25.680	1,554,200
2026-06-26	25.470	25.470	24.600	25.040	25.040	1,538,700
2026-06-25	26.230	26.230	25.000	25.550	25.550	1,776,605
2026-06-24	26.180	26.500	25.600	26.230	26.230	1,041,100
2026-06-23	26.200	26.780	26.000	26.580	26.280	912,200
2026-06-22	27.680	28.650	25.760	26.320	26.023	2,568,433
2026-06-18	26.700	28.180	26.270	27.680	27.368	1,879,000
2026-06-17	26.760	27.270	26.500	26.800	26.498	1,079,000
2026-06-16	26.970	27.080	26.000	27.010	26.705	1,553,000
2026-06-15	26.820	27.350	26.370	26.970	26.666	1,016,900
2026-06-12	26.660	27.180	26.390	26.820	26.517	986,000
2026-06-11	27.270	27.290	26.030	26.660	26.359	1,406,800
2026-06-10	27.000	27.480	26.550	27.300	26.992	1,112,964
2026-06-09	26.180	27.000	25.770	26.990	26.685	1,384,700
2026-06-08	26.460	27.850	25.600	25.950	25.657	2,135,200
2026-06-05	26.060	26.790	25.450	26.690	26.389	2,054,800
2026-06-04	26.690	26.980	25.500	26.130	25.835	2,818,100
2026-06-03	29.500	29.920	26.850	26.850	26.547	5,151,000
2026-06-02	30.120	30.290	29.250	29.830	29.493	1,424,000
2026-06-01	30.050	30.500	29.560	30.120	29.780	1,036,700
2026-05-29	30.460	30.460	29.500	29.820	29.483	1,455,600
2026-05-28	30.340	31.000	29.780	29.970	29.632	1,786,464
2026-05-27	30.900	32.380	30.400	30.470	30.126	2,571,791
2026-05-26	30.540	31.340	30.010	31.170	30.818	1,982,024
2026-05-25	29.970	31.100	29.920	30.550	30.205	1,780,700
2026-05-22	29.680	30.360	28.800	29.980	29.642	1,968,800
2026-05-21	30.820	30.900	29.450	29.460	29.128	2,875,600
2026-05-20	32.090	32.270	30.760	31.000	30.650	1,415,583
2026-05-19	30.820	32.180	30.560	31.700	31.342	2,025,600
2026-05-18	30.970	31.150	30.430	30.820	30.472	1,313,500
2026-05-15	30.080	31.260	29.910	30.530	30.185	1,700,400
2026-05-14	30.580	30.860	30.000	30.080	29.741	1,443,483
2026-05-13	30.420	30.900	30.020	30.620	30.274	1,688,664
2026-05-12	30.910	30.950	30.070	30.430	30.087	1,340,564
2026-05-11	31.100	31.290	29.980	30.800	30.452	2,229,300
2026-05-08	30.770	31.160	30.420	31.140	30.789	1,548,894
2026-05-07	29.790	30.950	29.730	30.920	30.571	2,877,273
2026-05-06	30.500	30.620	29.650	29.790	29.454	2,362,333
2026-04-30	31.250	31.250	30.120	30.270	29.928	2,413,900
2026-04-29	31.300	32.000	31.190	31.210	30.858	1,400,900
2026-04-28	31.450	31.900	31.090	31.550	31.194	1,173,683
2026-04-27	31.700	32.030	30.820	31.580	31.224	1,937,440
2026-04-24	34.100	34.100	31.260	31.700	31.342	3,146,940
2026-04-23	34.230	34.230	33.310	33.620	33.241	1,292,800
2026-04-22	34.660	34.980	34.080	34.230	33.844	1,449,083
2026-04-21	34.350	34.800	34.000	34.690	34.299	1,736,114
2026-04-20	33.880	34.390	33.270	34.390	34.002	1,836,364

← NewerPage 2 of 19 · 1,081 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.