Yongtaiyun Chemical Logistics Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-23	20.150	20.450	20.030	20.170	19.164	1,690,100
2024-10-22	19.860	20.200	19.660	20.200	19.192	1,836,304
2024-10-21	19.780	19.990	19.630	19.850	18.860	1,947,800
2024-10-18	19.430	19.900	19.190	19.650	18.670	1,908,284
2024-10-17	19.860	19.940	19.330	19.400	18.432	1,261,500
2024-10-16	19.700	20.080	19.420	19.670	18.689	1,334,362
2024-10-15	20.640	20.680	19.870	19.890	18.898	1,100,439
2024-10-14	19.900	21.380	19.520	20.660	19.629	2,404,080
2024-10-11	20.530	20.860	19.430	19.880	18.888	1,701,320
2024-10-10	20.940	21.220	20.480	20.710	19.677	1,365,904
2024-10-09	22.030	22.270	20.700	20.700	19.667	2,807,447
2024-10-08	23.630	23.670	21.660	22.880	21.738	4,412,917
2024-09-30	20.300	21.700	19.880	21.520	20.446	3,795,708
2024-09-27	18.970	20.160	18.970	19.790	18.803	2,316,264
2024-09-26	18.460	18.900	18.310	18.890	17.947	1,690,316
2024-09-25	18.200	19.110	18.200	18.550	17.624	2,308,138
2024-09-24	17.850	18.230	17.700	18.160	17.254	1,809,451
2024-09-23	17.280	18.880	17.070	18.020	17.121	2,161,935
2024-09-20	16.990	17.950	16.710	17.420	16.551	1,855,167
2024-09-19	16.630	17.050	16.510	16.970	16.123	765,067
2024-09-18	16.520	16.700	16.270	16.510	15.686	675,034
2024-09-13	17.040	17.040	16.520	16.550	15.724	936,000
2024-09-12	17.190	17.380	16.980	17.020	16.171	723,800
2024-09-11	17.270	17.320	17.080	17.190	16.332	594,700
2024-09-10	17.410	17.530	17.020	17.250	16.389	894,167
2024-09-09	17.630	17.770	17.190	17.410	16.541	1,298,600
2024-09-06	17.770	18.570	17.530	17.630	16.750	2,908,200
2024-09-05	17.120	18.590	17.060	17.840	16.950	2,659,900
2024-09-04	17.220	17.270	16.990	17.060	16.209	747,000
2024-09-03	17.290	17.570	17.060	17.220	16.361	1,085,400
2024-09-02	17.730	17.750	17.270	17.300	16.437	784,100
2024-08-30	17.550	17.890	17.210	17.600	16.722	916,267
2024-08-29	17.130	17.410	16.900	17.300	16.437	906,600
2024-08-28	16.690	17.450	16.690	17.070	16.218	1,081,500
2024-08-27	17.490	17.570	17.300	17.400	16.532	604,400
2024-08-26	17.290	17.740	17.130	17.500	16.627	621,647
2024-08-23	17.500	17.500	17.010	17.130	16.275	618,264
2024-08-22	17.690	17.790	17.450	17.480	16.608	542,000
2024-08-21	17.770	17.880	17.640	17.690	16.807	370,500
2024-08-20	18.230	18.310	17.730	17.780	16.893	667,600
2024-08-19	18.290	18.360	18.130	18.240	17.330	458,400
2024-08-16	18.490	18.560	18.220	18.230	17.320	404,900
2024-08-15	18.370	18.620	18.210	18.440	17.520	607,200
2024-08-14	18.700	18.700	18.360	18.420	17.501	420,000
2024-08-13	18.350	18.650	18.180	18.620	17.691	647,700
2024-08-12	18.640	18.700	18.180	18.530	17.605	806,900
2024-08-09	18.870	19.100	18.570	18.640	17.710	690,400
2024-08-08	18.950	18.950	18.480	18.860	17.919	623,100
2024-08-07	18.990	19.040	18.770	18.890	17.947	508,100
2024-08-06	18.650	19.220	18.650	18.990	18.042	827,200
2024-08-05	19.120	19.350	18.530	18.530	17.605	1,094,400
2024-08-02	19.240	19.400	19.050	19.140	18.185	641,700
2024-08-01	19.270	19.450	19.120	19.340	18.375	836,700
2024-07-31	18.690	19.370	18.600	19.260	18.299	1,267,900
2024-07-30	18.680	18.860	18.560	18.690	17.757	624,800
2024-07-29	18.860	18.860	18.520	18.720	17.786	717,700
2024-07-26	18.340	18.930	18.340	18.850	17.909	1,092,600
2024-07-25	18.180	18.550	17.950	18.320	17.406	990,400
2024-07-24	18.520	18.520	18.010	18.110	17.206	1,000,489
2024-07-23	18.890	19.200	18.460	18.460	17.539	1,056,600

← NewerPage 9 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.