Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	21.420	21.610	20.920	21.370	20.636	6,166,424
2025-04-18	23.500	23.700	22.270	22.270	21.505	8,618,659
2025-04-17	26.950	26.950	23.730	24.740	23.890	14,664,320
2025-04-16	25.040	25.040	25.040	25.040	24.180	2,519,440
2025-04-15	20.610	22.760	20.290	22.760	21.978	4,035,294
2025-04-14	20.790	21.040	20.560	20.690	19.979	2,103,600
2025-04-11	21.910	21.980	20.690	20.760	20.047	4,410,900
2025-04-10	19.630	21.230	19.630	21.230	20.500	2,849,200
2025-04-09	18.430	19.320	17.530	19.300	18.637	1,760,100
2025-04-08	19.080	19.730	18.520	18.850	18.202	2,256,998
2025-04-07	21.000	21.200	19.840	19.840	19.158	1,485,800
2025-04-03	21.530	22.180	21.400	22.040	21.283	2,272,800
2025-04-02	21.780	22.060	21.560	21.620	20.877	743,506
2025-04-01	21.090	22.130	21.090	21.840	21.090	1,615,400
2025-03-31	21.650	21.660	20.940	21.210	20.481	1,091,300
2025-03-28	22.010	22.270	21.630	21.710	20.964	1,039,600
2025-03-27	22.240	22.250	21.620	22.000	21.244	1,156,986
2025-03-26	21.860	22.340	21.840	22.300	21.534	1,143,510
2025-03-25	21.920	22.180	21.560	21.880	21.128	976,200
2025-03-24	22.300	22.600	21.500	21.990	21.234	1,354,800
2025-03-21	22.440	22.500	22.080	22.300	21.534	1,180,100
2025-03-20	22.470	22.580	22.240	22.430	21.659	875,300
2025-03-19	22.550	22.730	22.300	22.460	21.688	1,219,871
2025-03-18	22.250	22.770	22.180	22.680	21.901	1,643,577
2025-03-17	22.240	22.320	22.030	22.300	21.534	1,254,100
2025-03-14	21.810	22.180	21.810	22.160	21.399	1,441,964
2025-03-13	21.990	22.060	21.520	21.900	21.147	1,183,672
2025-03-12	22.290	22.300	21.910	22.070	21.312	1,170,510
2025-03-11	21.970	22.190	21.860	22.190	21.427	1,339,100
2025-03-10	22.000	22.250	21.890	22.190	21.427	1,456,594
2025-03-07	21.680	22.500	21.630	21.910	21.157	2,336,310
2025-03-06	21.590	21.780	21.400	21.670	20.925	1,845,800
2025-03-05	21.800	21.800	21.210	21.570	20.829	1,645,871
2025-03-04	21.800	22.010	21.500	21.820	21.070	1,684,324
2025-03-03	21.610	22.180	21.550	21.800	21.051	2,388,100
2025-02-28	23.000	23.040	21.620	21.620	20.877	4,397,500
2025-02-27	22.980	24.280	22.970	23.390	22.586	9,910,465
2025-02-26	22.360	23.500	22.280	22.670	21.891	4,818,100
2025-02-25	21.300	22.370	21.210	22.360	21.592	2,933,400
2025-02-24	21.500	21.590	21.300	21.420	20.684	953,700
2025-02-21	21.170	21.700	21.020	21.590	20.848	1,422,640
2025-02-20	21.210	21.360	21.010	21.320	20.587	807,400
2025-02-19	20.840	21.170	20.840	21.130	20.404	842,700
2025-02-18	21.320	21.320	20.720	20.790	20.076	853,600
2025-02-17	21.080	21.370	21.060	21.220	20.491	771,032
2025-02-14	21.100	21.320	21.040	21.140	20.414	665,100
2025-02-13	21.410	21.500	21.170	21.230	20.500	915,400
2025-02-12	21.380	21.430	21.080	21.390	20.655	1,127,867
2025-02-11	21.380	21.440	21.210	21.320	20.587	855,300
2025-02-10	21.250	21.340	21.190	21.290	20.558	1,192,700
2025-02-07	21.260	21.500	21.160	21.340	20.607	2,145,472
2025-02-06	22.100	22.130	21.160	21.460	20.723	2,547,157
2025-02-05	21.670	21.670	20.990	21.240	20.510	1,395,783
2025-01-27	20.830	21.460	20.830	21.460	20.723	1,422,672
2025-01-24	20.460	20.880	20.180	20.840	20.124	786,202
2025-01-23	20.600	20.750	20.390	20.460	19.757	760,702
2025-01-22	20.440	20.520	20.210	20.430	19.728	633,100
2025-01-21	20.800	20.850	20.250	20.470	19.767	666,800
2025-01-20	20.310	20.810	20.260	20.740	20.027	1,077,811
2025-01-17	20.290	20.380	20.020	20.260	19.564	609,000

← NewerPage 7 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.