Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	25.560	25.560	24.980	25.190	19.266	1,142,193
2026-04-21	25.720	25.940	25.270	25.580	19.565	1,511,698
2026-04-20	25.300	25.790	25.060	25.700	19.656	1,407,686
2026-04-17	25.710	25.860	25.100	25.300	19.350	1,551,856
2026-04-16	24.910	25.850	24.700	25.700	19.656	1,534,670
2026-04-15	25.190	25.290	24.740	24.910	19.052	1,645,035
2026-04-14	25.270	25.370	24.560	25.040	19.152	1,419,839
2026-04-13	25.650	25.650	24.690	25.030	19.144	1,944,227
2026-04-10	25.600	25.960	25.070	25.460	19.473	2,819,998
2026-04-09	25.950	26.990	24.760	25.180	19.259	2,935,958
2026-04-08	25.740	27.260	25.740	26.270	20.092	3,358,333
2026-04-07	24.020	25.140	23.780	24.980	19.106	1,843,035
2026-04-03	24.930	24.990	23.860	24.020	18.372	1,482,107
2026-04-02	25.650	25.770	24.690	24.850	19.006	1,643,886
2026-04-01	25.680	26.120	25.260	25.550	19.542	1,439,360
2026-03-31	26.000	26.110	25.190	25.200	19.274	1,358,760
2026-03-30	25.240	26.100	25.180	25.770	19.710	2,004,909
2026-03-27	25.090	25.870	24.500	25.590	19.572	1,774,042
2026-03-26	25.550	25.960	24.810	25.130	19.220	1,741,803
2026-03-25	24.490	25.650	24.360	25.600	19.580	2,849,716
2026-03-24	23.690	24.450	23.050	24.360	18.632	2,936,876
2026-03-23	24.110	24.640	22.590	22.980	17.576	3,521,967
2026-03-20	26.060	26.540	24.540	24.800	18.968	2,563,127
2026-03-19	27.010	27.160	25.830	26.050	19.924	1,580,256
2026-03-18	26.550	27.300	26.330	27.200	20.804	1,781,025
2026-03-17	27.300	27.480	26.400	26.550	20.307	1,647,359
2026-03-16	27.230	27.650	26.700	27.130	20.750	1,685,527
2026-03-13	27.230	27.760	27.200	27.230	20.827	2,180,440
2026-03-12	27.720	28.570	27.220	27.300	20.880	2,275,131
2026-03-11	28.260	28.360	27.550	27.740	21.217	1,672,566
2026-03-10	27.410	28.270	27.410	28.220	21.584	1,776,193
2026-03-09	27.560	27.890	26.650	27.130	20.750	2,478,722
2026-03-06	26.830	27.870	26.180	27.790	21.255	2,179,644
2026-03-05	26.350	26.500	25.900	26.390	20.184	1,214,531
2026-03-04	25.590	26.250	25.150	25.790	19.725	1,790,735
2026-03-03	26.860	27.180	25.690	25.740	19.687	2,373,916
2026-03-02	26.500	27.740	26.440	26.700	20.421	2,076,151
2026-02-27	27.770	28.200	27.410	27.590	21.102	1,804,165
2026-02-26	27.380	27.940	26.830	27.880	21.324	2,212,859
2026-02-25	27.000	27.390	27.000	27.390	20.949	1,612,129
2026-02-24	27.220	27.350	26.700	27.000	20.651	1,956,919
2026-02-13	26.270	27.050	26.270	26.680	20.406	1,795,689
2026-02-12	27.140	27.180	26.300	26.340	20.146	1,868,077
2026-02-11	26.710	27.160	26.580	27.010	20.658	1,525,192
2026-02-10	26.700	27.130	26.630	26.730	20.444	1,490,216
2026-02-09	26.650	26.920	26.380	26.720	20.368	1,162,426
2026-02-06	26.230	26.650	26.060	26.380	20.109	1,642,991
2026-02-05	26.360	26.760	26.000	26.420	20.139	1,317,641
2026-02-04	26.270	26.440	25.900	26.250	20.009	1,334,565
2026-02-03	25.570	26.120	25.420	26.120	19.910	2,020,537
2026-02-02	25.730	26.250	25.350	25.410	19.369	2,551,639
2026-01-30	24.780	25.880	24.780	25.870	19.720	2,440,760
2026-01-29	25.350	25.740	24.520	24.970	19.034	2,071,003
2026-01-28	26.550	26.550	25.220	25.220	19.224	2,545,399
2026-01-27	26.650	27.100	25.820	26.600	20.276	2,834,653
2026-01-26	26.250	27.630	25.950	26.310	20.055	3,878,046
2026-01-23	26.030	26.300	25.700	26.060	19.865	1,156,402
2026-01-22	25.780	26.300	25.520	26.020	19.834	1,353,175
2026-01-21	25.380	25.950	25.180	25.840	19.697	1,556,996
2026-01-20	25.900	26.100	25.230	25.480	19.423	1,666,957

← NewerPage 3 of 20 · 1,168 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.