Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	14.470	14.920	13.210	14.000	14.000	2,048,620
2026-07-17	15.150	15.400	14.310	14.400	14.400	1,652,902
2026-07-16	15.100	15.500	14.930	15.150	15.150	1,310,129
2026-07-15	15.250	15.460	14.900	15.180	15.180	1,492,382
2026-07-14	14.950	15.170	14.530	15.040	15.040	1,737,797
2026-07-13	15.630	15.650	14.900	15.090	15.090	2,247,072
2026-07-10	15.290	15.740	14.950	15.610	15.610	2,938,938
2026-07-09	14.740	16.070	14.590	15.420	15.420	3,350,199
2026-07-08	15.250	15.350	14.600	14.740	14.740	2,630,495
2026-07-07	15.290	16.470	14.980	15.350	15.350	2,874,458
2026-07-06	15.600	16.020	15.130	15.290	15.290	2,180,451
2026-07-03	15.210	15.800	15.050	15.720	15.720	1,998,086
2026-07-02	15.180	15.800	14.860	15.020	15.020	2,312,135
2026-07-01	14.610	15.370	14.610	15.170	15.170	1,727,769
2026-06-30	15.020	15.310	14.780	14.910	14.910	1,355,677
2026-06-29	14.950	15.310	14.350	15.040	15.040	1,529,837
2026-06-26	15.810	15.810	14.800	15.030	15.030	1,436,385
2026-06-25	15.690	16.000	15.210	15.350	15.350	1,741,290
2026-06-24	16.630	16.830	15.690	15.840	15.840	1,298,809
2026-06-23	16.150	17.010	16.040	16.630	16.630	1,515,801
2026-06-22	15.670	16.370	15.290	16.290	16.290	2,001,849
2026-06-18	15.940	16.210	15.510	15.820	15.820	1,401,306
2026-06-17	16.500	16.740	15.900	16.140	16.140	1,576,498
2026-06-16	16.630	16.950	16.120	16.670	16.670	1,951,405
2026-06-15	17.300	17.600	16.340	16.550	16.550	1,600,700
2026-06-12	17.000	17.420	16.620	17.030	17.030	1,441,402
2026-06-11	17.160	17.160	16.400	16.740	16.740	1,148,450
2026-06-10	17.160	17.380	16.610	17.300	17.300	1,462,625
2026-06-09	17.430	17.800	17.210	17.290	17.290	1,573,169
2026-06-08	18.460	18.460	17.000	17.300	17.300	2,619,796
2026-06-05	17.550	18.870	17.070	18.580	18.580	2,194,127
2026-06-04	17.870	18.100	17.370	17.530	17.530	1,256,650
2026-06-03	18.390	18.430	17.730	17.980	17.980	1,434,530
2026-06-02	18.960	19.040	17.950	18.310	18.310	1,434,560
2026-06-01	18.410	19.300	18.100	18.760	18.760	1,768,553
2026-05-29	18.500	19.900	18.190	18.480	18.480	2,757,169
2026-05-28	18.730	18.840	17.940	18.490	18.490	1,605,351
2026-05-27	19.300	19.670	18.380	18.770	18.770	1,931,544
2026-05-26	19.220	19.680	18.980	19.320	19.320	2,178,720
2026-05-25	20.185	20.446	18.892	19.269	19.159	1,985,802
2026-05-22	25.750	26.660	25.300	26.180	20.024	1,549,752
2026-05-21	26.700	27.050	25.310	25.500	19.503	1,747,966
2026-05-20	26.920	27.020	26.180	26.570	20.322	1,443,208
2026-05-19	26.900	27.690	26.670	27.050	20.689	1,352,325
2026-05-18	26.770	27.390	26.500	26.920	20.590	1,715,401
2026-05-15	27.190	27.340	26.650	26.870	20.551	1,561,338
2026-05-14	27.080	27.620	26.750	27.080	20.712	1,700,045
2026-05-13	27.560	27.620	26.720	27.100	20.727	1,769,917
2026-05-12	27.950	27.990	27.300	27.400	20.957	1,585,526
2026-05-11	27.710	27.950	27.320	27.810	21.270	1,205,490
2026-05-08	27.090	27.700	26.820	27.550	21.071	1,501,272
2026-05-07	27.220	27.500	26.960	27.090	20.720	2,149,211
2026-05-06	27.200	27.550	26.790	27.070	20.704	2,502,012
2026-04-30	26.660	27.380	26.660	27.070	20.704	2,372,603
2026-04-29	25.710	26.800	25.690	26.710	20.429	2,111,592
2026-04-28	25.310	26.110	25.210	25.760	19.702	2,246,412
2026-04-27	24.900	25.630	24.550	25.450	19.465	2,206,055
2026-04-24	24.390	25.070	23.760	24.670	18.869	2,886,784
2026-04-23	25.180	25.190	24.270	24.540	18.769	2,709,628
2026-04-22	25.560	25.560	24.980	25.190	19.266	1,142,193

← NewerPage 2 of 20 · 1,167 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.