Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	20.310	20.600	20.160	20.300	19.602	850,700
2025-01-15	20.290	20.400	20.130	20.360	19.660	798,100
2025-01-14	19.530	20.280	19.530	20.280	19.583	1,160,900
2025-01-13	19.020	19.550	18.930	19.500	18.830	624,300
2025-01-10	20.090	20.170	19.400	19.400	18.733	860,000
2025-01-09	20.280	20.390	19.930	20.080	19.390	904,020
2025-01-08	20.570	20.630	19.730	20.280	19.583	1,051,209
2025-01-07	19.910	20.880	19.630	20.600	19.892	1,458,001
2025-01-06	19.600	20.210	18.880	19.820	19.139	1,049,200
2025-01-03	21.070	21.160	19.560	19.630	18.955	1,317,700
2025-01-02	20.590	21.040	20.100	20.300	19.602	1,014,101
2024-12-31	21.360	21.470	20.570	20.680	19.969	1,046,401
2024-12-30	21.490	21.490	21.160	21.360	20.626	768,483
2024-12-27	21.060	21.570	21.060	21.570	20.829	1,038,600
2024-12-26	20.920	21.240	20.710	21.050	20.327	904,375
2024-12-25	21.030	21.830	20.680	20.920	20.201	1,322,364
2024-12-24	21.060	21.260	20.730	21.140	20.414	1,014,100
2024-12-23	22.090	22.090	20.820	20.850	20.134	1,707,638
2024-12-20	21.560	22.520	21.520	22.010	21.254	1,976,600
2024-12-19	21.300	21.610	21.090	21.530	20.790	1,165,581
2024-12-18	21.720	21.890	21.220	21.390	20.655	1,587,572
2024-12-17	23.160	23.160	21.650	21.690	20.945	2,826,300
2024-12-16	22.960	23.700	22.900	23.160	22.364	2,227,464
2024-12-13	23.410	23.490	22.800	22.880	22.094	2,341,123
2024-12-12	23.280	23.630	23.120	23.610	22.799	2,828,671
2024-12-11	23.160	23.500	23.110	23.270	22.470	2,462,700
2024-12-10	24.300	24.310	23.280	23.350	22.548	4,218,500
2024-12-09	23.230	24.650	22.900	23.870	23.050	5,595,800
2024-12-06	23.020	23.500	22.520	23.220	22.422	3,487,000
2024-12-05	22.660	23.180	22.510	23.040	22.248	2,943,822
2024-12-04	23.840	23.840	22.710	22.910	22.123	5,413,486
2024-12-03	24.600	25.080	24.000	24.180	23.349	7,317,567
2024-12-02	23.720	26.220	23.720	25.290	24.421	10,794,650
2024-11-29	24.580	26.710	24.120	25.090	24.228	13,327,550
2024-11-28	22.500	24.280	21.820	24.280	23.446	6,008,212
2024-11-27	22.470	22.470	21.100	22.420	21.301	3,838,971
2024-11-26	22.450	23.030	22.370	22.530	21.406	4,086,300
2024-11-25	22.050	22.400	21.800	22.320	21.206	2,903,400
2024-11-22	22.200	23.150	21.900	22.070	20.969	5,236,461
2024-11-21	22.220	22.350	21.850	22.270	21.159	3,353,600
2024-11-20	20.980	22.280	20.800	21.850	20.760	5,070,094
2024-11-19	20.520	20.880	20.400	20.880	19.838	1,109,789
2024-11-18	20.810	21.050	20.170	20.490	19.468	1,498,200
2024-11-15	21.000	21.470	20.670	20.750	19.715	1,407,900
2024-11-14	21.750	21.830	20.970	21.000	19.952	1,288,500
2024-11-13	21.450	21.890	21.290	21.620	20.541	1,589,900
2024-11-12	21.510	21.980	21.270	21.420	20.351	2,352,500
2024-11-11	21.240	21.580	21.060	21.510	20.437	1,898,401
2024-11-08	21.650	21.840	21.200	21.410	20.342	1,546,364
2024-11-07	20.860	21.670	20.790	21.530	20.456	1,665,900
2024-11-06	21.010	21.200	20.730	20.980	19.933	1,343,200
2024-11-05	20.580	21.100	20.370	21.000	19.952	1,723,500
2024-11-04	19.880	20.460	19.700	20.420	19.401	1,267,600
2024-11-01	20.530	20.620	19.790	19.910	18.917	1,710,200
2024-10-31	20.370	20.690	20.110	20.530	19.506	1,439,500
2024-10-30	20.170	20.680	19.990	20.340	19.325	1,451,400
2024-10-29	20.880	21.150	20.150	20.200	19.192	1,747,500
2024-10-28	20.640	21.100	20.460	20.950	19.905	1,492,400
2024-10-25	20.130	20.740	20.130	20.610	19.582	1,721,900
2024-10-24	20.250	20.360	20.020	20.180	19.173	1,014,500

← NewerPage 8 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.