Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	33.530	34.280	33.390	33.880	33.498	1,659,300
2026-04-16	33.540	33.840	33.030	33.530	33.152	1,711,800
2026-04-15	33.600	34.200	33.300	33.510	33.132	1,780,400
2026-04-14	33.900	34.280	32.920	33.430	33.053	2,210,300
2026-04-13	33.690	34.840	33.400	33.810	33.428	3,173,800
2026-04-10	31.790	34.280	31.790	34.130	33.745	4,128,621
2026-04-09	31.340	31.700	30.840	31.630	31.273	1,169,200
2026-04-08	31.030	31.500	30.950	31.390	31.036	1,326,700
2026-04-07	30.010	31.350	29.080	30.780	30.433	1,449,200
2026-04-03	30.760	31.100	29.890	30.010	29.671	958,600
2026-04-02	31.250	31.250	30.290	30.740	30.393	938,900
2026-04-01	30.910	31.500	30.600	31.100	30.749	1,747,966
2026-03-31	31.530	31.820	30.540	30.610	30.265	1,044,000
2026-03-30	31.210	31.650	31.020	31.380	31.026	672,900
2026-03-27	31.390	31.910	31.310	31.600	31.243	980,800
2026-03-26	31.460	32.380	31.460	31.770	31.411	1,290,400
2026-03-25	31.180	31.980	30.930	31.580	31.224	1,635,800
2026-03-24	30.150	31.000	29.490	31.000	30.650	2,190,400
2026-03-23	30.210	30.900	29.300	29.460	29.128	2,196,200
2026-03-20	32.060	32.490	30.970	30.970	30.621	1,294,000
2026-03-19	32.390	32.590	31.350	31.780	31.421	1,679,667
2026-03-18	32.050	32.480	31.640	32.400	32.034	1,416,500
2026-03-17	32.940	32.940	31.660	31.660	31.303	1,350,929
2026-03-16	32.590	32.810	32.120	32.440	32.074	1,306,507
2026-03-13	32.610	33.200	32.210	32.500	32.133	1,322,700
2026-03-12	33.120	33.270	32.550	32.760	32.390	1,331,100
2026-03-11	33.510	34.370	32.800	33.020	32.647	2,169,564
2026-03-10	32.900	33.580	32.570	33.490	33.112	1,654,200
2026-03-09	32.990	32.990	31.490	32.560	32.193	2,019,900
2026-03-06	32.360	33.190	32.300	33.100	32.726	1,553,900
2026-03-05	32.930	33.340	32.330	32.580	32.212	1,446,200
2026-03-04	32.430	33.220	32.030	32.660	32.291	2,120,200
2026-03-03	31.790	33.510	31.790	32.560	32.193	3,839,300
2026-03-02	32.900	32.900	31.310	31.740	31.382	2,856,100
2026-02-27	33.600	33.730	32.730	32.920	32.548	1,969,483
2026-02-26	34.020	34.280	33.250	33.600	33.221	2,046,100
2026-02-25	34.000	35.180	33.520	33.750	33.369	3,456,300
2026-02-24	32.910	33.990	32.800	33.880	33.498	3,185,950
2026-02-13	32.340	32.880	32.100	32.690	32.321	2,080,321
2026-02-12	32.400	32.820	31.910	32.470	32.104	1,786,100
2026-02-11	32.050	32.630	31.690	32.230	31.866	2,432,400
2026-02-10	32.740	34.300	31.750	31.950	31.589	3,416,585
2026-02-09	31.190	32.930	30.910	32.600	32.232	4,036,855
2026-02-06	30.440	31.780	30.250	31.220	30.868	3,655,064
2026-02-05	30.190	31.050	29.900	30.520	30.176	3,053,864
2026-02-04	29.910	30.320	29.810	30.190	29.849	1,728,565
2026-02-03	30.150	30.160	29.280	30.010	29.671	2,203,678
2026-02-02	30.800	31.490	29.710	29.760	29.424	2,098,300
2026-01-30	30.000	31.090	29.700	30.920	30.571	2,958,121
2026-01-29	29.770	30.880	29.650	30.060	29.721	3,005,964
2026-01-28	30.390	30.860	29.630	29.760	29.424	2,497,503
2026-01-27	30.330	30.540	29.220	30.480	30.136	2,549,200
2026-01-26	30.860	31.040	29.650	30.130	29.790	3,156,801
2026-01-23	30.060	31.550	30.010	30.620	30.274	4,885,421
2026-01-22	29.930	30.110	29.450	29.830	29.493	3,449,700
2026-01-21	29.010	30.150	29.010	29.910	29.572	4,260,300
2026-01-20	29.560	29.900	29.100	29.250	28.920	3,304,784
2026-01-19	29.400	29.830	28.900	29.710	29.375	6,050,735
2026-01-16	28.530	30.290	28.180	29.980	29.642	7,881,046
2026-01-15	29.370	31.490	28.400	28.680	28.356	11,629,100

← NewerPage 3 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.