Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	24.160	26.180	24.020	26.180	25.600	7,562,105
2025-10-17	23.550	23.890	23.440	23.800	23.273	1,246,900
2025-10-16	23.830	23.870	23.570	23.700	23.175	768,300
2025-10-15	23.590	23.980	23.400	23.810	23.283	1,082,700
2025-10-14	23.990	24.060	23.480	23.560	23.038	981,400
2025-10-13	23.360	23.900	23.090	23.840	23.312	1,093,300
2025-10-10	24.090	24.290	23.950	24.070	23.537	1,085,100
2025-10-09	24.300	24.300	23.940	24.090	23.556	1,151,300
2025-09-30	24.150	24.330	24.000	24.100	23.566	672,995
2025-09-29	24.230	24.450	23.910	24.140	23.605	1,038,595
2025-09-26	24.500	24.500	24.080	24.250	23.713	978,400
2025-09-25	24.510	24.600	23.930	24.500	23.957	1,659,300
2025-09-24	24.340	25.200	24.050	24.510	23.967	3,313,600
2025-09-23	23.670	24.430	23.100	24.360	23.820	2,948,900
2025-09-22	23.670	23.950	23.260	23.780	23.253	1,319,900
2025-09-19	23.700	23.920	23.440	23.670	23.146	1,058,454
2025-09-18	24.000	24.100	23.520	23.700	23.175	1,355,195
2025-09-17	24.150	24.190	23.980	24.010	23.478	1,067,300
2025-09-16	23.950	24.250	23.940	24.170	23.635	1,594,095
2025-09-15	23.920	24.050	23.850	23.910	23.380	942,764
2025-09-12	24.190	24.190	23.890	23.920	23.390	786,300
2025-09-11	24.080	24.080	23.710	24.000	23.468	974,864
2025-09-10	23.770	24.030	23.670	23.970	23.439	733,613
2025-09-09	24.080	24.100	23.730	23.820	23.292	977,164
2025-09-08	23.820	24.100	23.700	24.050	23.517	1,328,000
2025-09-05	23.560	23.840	23.400	23.780	23.253	1,425,500
2025-09-04	23.340	23.850	23.330	23.580	23.058	1,719,900
2025-09-03	23.880	24.080	23.240	23.350	22.833	1,235,467
2025-09-02	23.750	24.080	23.430	23.870	23.341	1,979,964
2025-09-01	23.880	24.120	23.660	23.860	23.332	1,583,650
2025-08-29	23.940	24.120	23.680	23.900	23.371	1,774,200
2025-08-28	24.300	24.600	23.380	23.950	23.420	3,062,587
2025-08-27	25.510	25.870	24.220	24.250	23.713	4,910,664
2025-08-26	25.500	25.950	25.120	25.930	25.356	1,777,600
2025-08-25	25.700	25.890	25.500	25.500	24.935	1,800,400
2025-08-22	26.080	26.080	25.530	25.650	25.082	1,534,900
2025-08-21	25.960	26.150	25.860	26.000	25.424	1,298,600
2025-08-20	25.770	25.920	25.620	25.900	25.326	1,155,000
2025-08-19	25.510	25.850	25.250	25.850	25.277	1,589,400
2025-08-18	25.580	25.770	25.320	25.370	24.808	1,956,100
2025-08-15	25.590	25.610	25.300	25.500	24.935	1,304,300
2025-08-14	25.970	26.050	25.400	25.410	24.847	1,457,800
2025-08-13	26.200	26.320	25.720	25.880	25.307	1,400,964
2025-08-12	26.310	26.430	25.970	26.200	25.620	1,000,164
2025-08-11	26.090	26.350	25.910	26.170	25.590	1,424,600
2025-08-08	25.970	26.060	25.530	26.010	25.434	1,359,500
2025-08-07	25.820	26.050	25.780	25.980	25.405	963,700
2025-08-06	26.300	26.300	25.750	25.890	25.317	1,613,600
2025-08-05	25.880	26.450	25.880	26.080	25.502	1,929,000
2025-08-04	25.500	26.050	25.380	25.940	25.365	2,985,300
2025-08-01	24.700	25.900	24.570	25.500	24.935	3,085,100
2025-07-31	24.840	25.060	24.500	24.570	24.026	1,236,100
2025-07-30	25.020	25.480	24.750	24.970	24.417	1,253,600
2025-07-29	25.250	25.350	24.640	25.030	24.476	1,721,500
2025-07-28	25.020	25.320	24.970	25.170	24.612	1,664,700
2025-07-25	24.650	25.230	24.570	25.070	24.515	1,756,164
2025-07-24	24.420	24.780	24.420	24.650	24.104	1,133,900
2025-07-23	24.580	24.980	24.410	24.450	23.908	1,571,800
2025-07-22	24.890	24.980	24.300	24.560	24.016	2,752,300
2025-07-21	24.870	25.200	24.780	24.890	24.339	1,619,400

← NewerPage 5 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.