Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	24.830	24.950	24.510	24.770	24.221	1,151,400
2025-07-17	24.820	24.960	24.630	24.730	24.182	1,111,900
2025-07-16	24.920	25.160	24.780	24.820	24.270	1,267,000
2025-07-15	25.470	25.510	24.790	24.960	24.407	1,834,400
2025-07-14	25.260	25.720	25.080	25.590	25.023	2,153,200
2025-07-11	25.500	26.020	24.980	25.260	24.700	2,330,900
2025-07-10	25.130	25.240	24.910	25.240	24.681	1,133,300
2025-07-09	25.280	25.480	25.100	25.210	24.652	1,069,500
2025-07-08	25.280	25.350	25.030	25.260	24.700	1,158,400
2025-07-07	24.440	25.180	24.440	25.170	24.612	1,239,800
2025-07-04	25.290	25.290	24.600	24.700	24.153	1,700,400
2025-07-03	25.000	25.300	24.830	25.300	24.740	1,703,600
2025-07-02	24.980	25.620	24.750	25.130	24.573	2,959,700
2025-07-01	24.990	25.060	24.610	24.750	24.202	1,424,700
2025-06-30	24.800	24.980	24.620	24.890	24.339	1,341,500
2025-06-27	24.930	25.200	24.750	24.800	24.251	1,345,100
2025-06-26	25.210	25.390	24.750	24.940	24.388	1,874,300
2025-06-25	24.940	25.530	24.640	25.250	24.691	2,756,083
2025-06-24	25.110	25.320	24.670	24.950	24.397	3,342,647
2025-06-23	25.450	25.700	24.570	25.530	24.965	3,996,720
2025-06-20	24.280	25.400	24.100	25.360	24.798	3,489,500
2025-06-19	24.690	25.160	23.910	24.280	23.742	2,458,920
2025-06-18	24.850	25.110	24.530	24.560	24.016	2,368,520
2025-06-17	24.920	25.800	24.760	24.980	24.427	3,619,544
2025-06-16	24.170	25.080	24.170	24.990	24.436	2,656,100
2025-06-13	25.160	25.280	24.050	24.510	23.967	4,106,400
2025-06-12	24.490	25.150	24.240	25.100	24.544	4,340,600
2025-06-11	23.960	24.650	23.790	24.500	23.957	3,201,120
2025-06-10	23.790	24.150	23.390	23.950	23.420	2,667,564
2025-06-09	23.800	24.130	23.590	24.020	23.195	1,974,647
2025-06-06	23.450	23.780	23.360	23.750	22.934	1,797,400
2025-06-05	23.410	23.650	23.150	23.510	22.702	2,033,900
2025-06-04	23.320	23.410	22.990	23.410	22.606	1,582,300
2025-06-03	22.880	23.440	22.860	23.410	22.606	1,735,000
2025-05-30	23.470	23.720	23.050	23.110	22.316	1,936,700
2025-05-29	22.990	23.720	22.990	23.590	22.779	2,564,100
2025-05-28	22.700	23.400	22.700	22.970	22.181	2,599,215
2025-05-27	22.950	23.860	22.740	23.350	22.548	3,534,700
2025-05-26	22.550	22.960	22.500	22.950	22.161	1,408,864
2025-05-23	22.830	23.040	22.480	22.550	21.775	1,526,000
2025-05-22	23.240	23.280	22.730	22.740	21.959	2,130,100
2025-05-21	23.490	23.580	23.110	23.240	22.441	2,558,482
2025-05-20	23.620	23.620	23.150	23.470	22.664	4,213,820
2025-05-19	23.730	24.330	23.470	23.630	22.818	3,618,082
2025-05-16	24.840	24.970	23.620	23.830	23.011	5,872,726
2025-05-15	23.810	25.800	23.780	24.370	23.533	10,311,370
2025-05-14	22.960	23.900	22.730	23.810	22.992	5,555,058
2025-05-13	23.120	23.550	23.010	23.040	22.248	3,428,922
2025-05-12	22.520	22.870	22.520	22.820	22.036	1,928,800
2025-05-09	22.610	22.780	22.380	22.600	21.823	2,406,944
2025-05-08	22.100	22.700	22.010	22.500	21.727	2,267,600
2025-05-07	22.410	22.660	21.970	22.190	21.427	2,988,300
2025-05-06	21.930	22.540	21.690	22.400	21.630	4,085,800
2025-04-30	21.490	21.760	21.080	21.550	20.809	4,460,158
2025-04-29	20.390	20.830	20.080	20.590	19.882	1,975,583
2025-04-28	20.550	20.610	20.010	20.320	19.622	2,635,300
2025-04-25	20.900	21.080	20.480	20.660	19.950	3,394,477
2025-04-24	21.360	21.600	20.380	20.500	19.796	4,651,553
2025-04-23	22.230	22.500	21.300	21.440	20.703	6,876,041
2025-04-22	21.740	23.070	21.700	22.640	21.862	8,406,534

← NewerPage 6 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.