Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	18.380	18.790	18.380	18.780	10.714	698,815
2024-07-25	18.150	18.700	17.800	18.410	10.503	855,646
2024-07-24	18.130	18.350	17.810	18.000	10.269	840,943
2024-07-23	18.510	18.790	18.180	18.250	10.412	694,421
2024-07-22	18.220	18.590	18.140	18.510	10.560	662,649
2024-07-19	18.100	18.380	17.800	18.220	10.394	629,768
2024-07-18	18.200	18.300	17.630	18.090	10.320	876,602
2024-07-17	18.600	18.870	18.160	18.290	10.434	956,032
2024-07-16	18.850	18.920	18.510	18.670	10.651	694,252
2024-07-15	19.260	19.270	18.620	18.670	10.651	872,039
2024-07-12	19.010	19.650	19.010	19.260	10.988	1,008,929
2024-07-11	18.720	19.200	18.620	19.150	10.925	907,308
2024-07-10	18.520	18.850	18.230	18.350	10.469	901,731
2024-07-09	18.190	18.600	17.610	18.530	10.571	906,684
2024-07-08	18.680	18.880	18.100	18.190	10.377	804,101
2024-07-05	18.620	19.080	18.270	18.930	10.800	913,106
2024-07-04	19.610	19.640	18.560	18.620	10.623	1,165,592
2024-07-03	19.990	20.060	19.520	19.630	11.199	848,379
2024-07-02	19.790	20.100	19.520	19.880	11.342	997,944
2024-07-01	19.710	20.110	19.170	19.580	11.170	1,838,624
2024-06-28	19.540	20.770	19.000	19.890	11.347	1,967,848
2024-06-27	19.820	20.240	19.540	19.580	11.170	1,051,348
2024-06-26	18.630	19.850	18.530	19.760	11.273	1,404,051
2024-06-25	18.560	19.480	18.560	18.820	10.737	1,660,255
2024-06-24	19.590	19.590	18.600	18.660	10.646	1,247,895
2024-06-21	19.690	20.070	19.020	19.660	11.216	1,183,689
2024-06-20	20.090	20.800	19.540	19.790	11.290	1,423,993
2024-06-19	20.300	20.470	19.830	19.990	11.404	852,826
2024-06-18	19.660	19.950	19.210	19.880	11.342	853,787
2024-06-17	19.700	19.850	19.160	19.400	11.068	954,849
2024-06-14	19.410	19.750	18.930	19.710	11.245	1,228,629
2024-06-13	19.820	19.820	18.950	19.610	11.187	1,245,426
2024-06-12	19.050	19.670	18.950	19.530	11.142	1,077,712
2024-06-11	19.220	19.400	17.840	18.940	10.805	1,254,616
2024-06-07	18.180	19.490	18.180	19.320	11.022	1,707,744
2024-06-06	19.350	19.580	17.700	17.900	10.212	1,773,992
2024-06-05	19.600	19.800	19.060	19.340	11.033	1,058,615
2024-06-04	20.490	20.720	19.580	19.960	11.387	1,313,998
2024-06-03	21.790	21.790	20.580	20.810	11.872	1,082,106
2024-05-31	21.370	21.980	21.330	21.860	12.471	779,934
2024-05-30	21.490	21.860	21.260	21.310	12.157	823,536
2024-05-29	21.010	21.960	21.010	21.630	12.340	900,617
2024-05-28	22.170	22.170	21.350	21.430	12.226	817,114
2024-05-27	21.880	22.200	21.440	22.170	12.648	894,854
2024-05-24	22.040	22.080	21.160	21.720	12.391	945,892
2024-05-23	22.500	22.510	21.680	21.750	12.408	1,131,285
2024-05-22	22.630	23.110	22.460	22.610	12.882	1,047,799
2024-05-21	22.870	22.950	22.300	22.490	12.813	922,739
2024-05-20	23.380	23.670	22.730	22.870	13.030	1,074,368
2024-05-17	23.670	23.670	22.670	23.380	13.321	1,464,251
2024-05-16	22.530	23.450	22.470	23.120	13.172	1,796,009
2024-05-15	22.570	23.440	22.090	22.480	12.808	1,739,516
2024-05-14	21.810	22.880	21.810	22.560	12.853	1,461,173
2024-05-13	22.220	22.810	21.630	21.820	12.432	1,538,744
2024-05-10	23.600	23.600	22.450	22.570	12.859	1,173,535
2024-05-09	22.760	23.230	22.740	23.190	13.212	1,145,312
2024-05-08	23.050	23.220	22.660	22.760	12.967	1,298,088
2024-05-07	23.270	23.270	22.620	23.040	13.127	1,398,785
2024-05-06	22.070	23.770	22.070	23.140	13.184	1,884,349
2024-04-30	22.590	22.830	21.910	22.110	12.597	1,120,882

← NewerPage 10 of 20 · 1,169 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.1430 CNY
2026-02-10	0.0900 CNY
2025-05-06	0.5000 CNY
2025-02-24	0.2000 CNY
2024-05-23	0.0300 CNY
2022-04-29	1.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.