Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	26.670	29.360	26.600	29.360	29.029	5,324,974
2026-01-13	26.590	26.840	26.260	26.690	26.389	3,034,400
2026-01-12	26.710	26.890	26.100	26.580	26.280	2,348,204
2026-01-09	26.610	26.920	26.160	26.700	26.399	2,661,700
2026-01-08	26.420	26.690	26.200	26.290	25.993	1,535,230
2026-01-07	26.550	26.680	26.310	26.380	26.082	1,082,430
2026-01-06	26.850	27.060	26.400	26.490	26.191	1,625,900
2026-01-05	26.240	26.780	26.070	26.780	26.478	1,382,900
2025-12-31	26.150	26.490	26.020	26.240	25.944	890,000
2025-12-30	26.470	26.520	26.010	26.130	25.835	1,012,700
2025-12-29	26.600	26.690	26.230	26.430	26.132	950,700
2025-12-26	26.850	26.970	26.370	26.460	26.161	1,239,400
2025-12-25	26.500	26.880	26.450	26.790	26.488	1,275,330
2025-12-24	26.650	26.690	26.290	26.370	26.072	1,127,101
2025-12-23	26.610	26.930	26.430	26.520	26.221	1,634,900
2025-12-22	26.400	27.290	26.310	26.690	26.389	1,639,806
2025-12-19	26.050	26.380	25.320	26.280	25.983	1,369,500
2025-12-18	25.610	25.950	25.360	25.720	25.430	902,800
2025-12-17	25.320	25.510	25.020	25.510	25.222	773,000
2025-12-16	25.750	25.750	25.140	25.320	25.034	734,800
2025-12-15	25.380	25.840	25.020	25.800	25.509	1,120,000
2025-12-12	25.820	26.130	25.260	25.380	25.094	1,221,200
2025-12-11	26.550	26.550	25.810	25.810	25.519	974,000
2025-12-10	26.400	26.650	26.260	26.440	26.142	747,298
2025-12-09	26.560	26.750	26.410	26.410	26.112	808,800
2025-12-08	26.650	26.920	26.500	26.640	26.339	1,388,600
2025-12-05	26.660	26.660	26.100	26.460	26.161	1,259,461
2025-12-04	26.920	27.220	26.500	26.560	26.260	1,061,700
2025-12-03	26.830	27.250	26.520	26.950	26.646	1,461,500
2025-12-02	27.200	27.200	26.690	26.770	26.468	1,405,919
2025-12-01	27.370	27.830	27.030	27.160	26.854	1,669,600
2025-11-28	27.060	27.590	26.810	27.370	27.061	1,712,906
2025-11-27	26.780	27.330	26.410	27.060	26.755	1,701,910
2025-11-26	27.160	27.270	26.500	26.540	26.241	1,937,510
2025-11-25	27.210	27.570	27.210	27.300	26.695	1,766,223
2025-11-24	26.800	27.500	26.800	27.060	26.461	1,935,498
2025-11-21	28.090	28.280	26.610	26.700	26.109	3,171,800
2025-11-20	27.680	28.380	27.670	28.110	27.487	2,773,200
2025-11-19	28.570	28.920	27.660	27.660	27.047	2,987,020
2025-11-18	29.250	29.250	28.080	28.390	27.761	2,975,339
2025-11-17	28.520	29.990	28.330	29.030	28.387	4,736,000
2025-11-14	28.050	29.240	27.750	28.510	27.879	3,649,214
2025-11-13	28.520	28.620	27.880	28.100	27.478	3,445,044
2025-11-12	28.000	29.800	27.910	28.780	28.143	5,567,715
2025-11-11	27.640	28.430	27.400	28.260	27.634	5,135,356
2025-11-10	27.350	27.840	27.210	27.500	26.891	2,859,900
2025-11-07	27.170	27.590	27.060	27.440	26.832	1,883,000
2025-11-06	27.530	27.530	26.920	27.300	26.695	2,118,100
2025-11-05	27.000	27.410	26.400	27.410	26.803	3,248,499
2025-11-04	26.990	27.290	26.800	27.110	26.510	2,539,807
2025-11-03	27.260	27.530	26.730	27.170	26.568	3,461,706
2025-10-31	27.570	27.570	26.110	27.130	26.529	6,171,653
2025-10-30	26.830	28.080	26.830	27.880	27.262	7,468,164
2025-10-29	26.750	27.550	26.230	27.020	26.422	7,169,483
2025-10-28	26.320	26.490	26.100	26.120	25.541	2,325,700
2025-10-27	26.450	26.550	25.800	26.430	25.845	3,715,000
2025-10-24	26.570	26.650	26.100	26.280	25.698	3,252,643
2025-10-23	26.790	26.870	26.190	26.450	25.864	4,427,895
2025-10-22	27.050	27.430	26.760	26.910	26.314	5,433,907
2025-10-21	26.130	28.500	26.000	27.330	26.725	11,552,320

← NewerPage 4 of 5 · 241 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.