Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	25.200	25.740	24.860	25.740	19.621	2,187,487
2026-01-16	25.300	25.500	24.890	25.190	19.201	1,393,132
2026-01-15	25.200	25.500	24.850	25.170	19.186	1,598,869
2026-01-14	25.040	25.450	24.720	25.300	19.285	2,583,116
2026-01-13	25.690	25.870	24.980	25.060	19.102	2,345,635
2026-01-12	25.960	25.960	25.120	25.690	19.583	2,049,878
2026-01-09	25.430	25.770	25.140	25.600	19.514	1,660,411
2026-01-08	24.970	25.990	24.850	25.380	19.346	2,190,967
2026-01-07	25.110	25.540	24.800	25.200	19.209	2,157,256
2026-01-06	26.370	26.370	24.830	24.990	19.049	3,071,174
2026-01-05	23.950	26.450	23.850	25.850	19.705	4,800,092
2025-12-31	23.780	24.210	23.390	23.920	18.233	1,765,077
2025-12-30	24.540	24.940	23.510	23.810	18.150	3,236,674
2025-12-29	25.750	25.840	24.190	24.450	18.637	4,836,894
2025-12-26	24.990	26.960	24.820	25.750	19.628	5,975,799
2025-12-25	23.900	25.500	23.460	24.940	19.011	2,842,472
2025-12-24	23.650	24.040	23.610	23.790	18.134	1,360,294
2025-12-23	23.360	23.940	23.110	23.770	18.119	1,770,744
2025-12-22	24.280	24.350	23.200	23.290	17.753	1,656,771
2025-12-19	22.970	23.800	22.880	23.700	18.066	1,106,924
2025-12-18	22.440	23.430	22.250	22.980	17.517	2,050,866
2025-12-17	22.230	22.500	21.760	22.400	17.075	1,718,612
2025-12-16	22.690	22.950	22.140	22.230	16.945	1,112,579
2025-12-15	22.860	23.090	22.470	22.620	17.242	1,327,872
2025-12-12	23.180	23.690	22.770	22.880	17.441	2,055,403
2025-12-11	23.950	24.130	23.110	23.170	17.662	1,937,753
2025-12-10	24.720	24.830	23.910	24.010	18.302	1,338,168
2025-12-09	25.130	25.340	24.490	24.620	18.767	1,285,492
2025-12-08	25.160	25.450	25.000	25.080	19.118	1,197,651
2025-12-05	24.500	25.220	24.130	25.130	19.156	2,179,267
2025-12-04	25.110	25.160	24.300	24.440	18.630	1,536,795
2025-12-03	25.400	25.700	24.960	25.050	19.095	1,184,157
2025-12-02	25.250	25.490	25.010	25.260	19.255	1,284,686
2025-12-01	25.650	25.870	25.190	25.260	19.255	1,320,421
2025-11-28	25.300	25.660	24.960	25.660	19.560	1,268,137
2025-11-27	24.900	25.580	24.880	25.310	19.293	1,726,744
2025-11-26	25.840	26.250	24.880	24.980	19.041	2,573,681
2025-11-25	25.130	26.500	24.500	25.960	19.788	3,680,702
2025-11-24	23.540	24.670	23.540	24.530	18.698	3,656,223
2025-11-21	25.020	25.300	23.000	23.330	17.784	4,310,788
2025-11-20	25.990	26.260	24.860	25.030	19.080	3,065,629
2025-11-19	26.510	27.650	25.750	25.980	19.804	2,895,320
2025-11-18	25.880	26.850	25.500	26.670	20.330	3,629,833
2025-11-17	25.780	26.050	25.310	25.870	19.720	2,123,406
2025-11-14	25.650	26.160	25.650	25.820	19.682	2,462,680
2025-11-13	26.550	26.600	25.600	25.880	19.727	3,280,385
2025-11-12	26.610	26.810	26.160	26.380	20.109	3,149,098
2025-11-11	25.790	27.100	25.570	26.740	20.383	4,922,695
2025-11-10	25.780	26.060	25.300	25.660	19.560	3,842,058
2025-11-07	24.490	26.370	24.080	25.980	19.804	5,639,043
2025-11-06	24.110	24.630	23.900	24.320	18.538	1,863,250
2025-11-05	23.800	24.660	23.590	24.110	18.378	2,310,086
2025-11-04	23.890	24.000	23.480	23.850	18.180	1,271,205
2025-11-03	23.680	23.980	23.470	23.800	18.142	1,609,295
2025-10-31	23.670	23.930	23.520	23.680	18.050	1,822,521
2025-10-30	24.510	24.540	23.500	23.550	17.951	2,024,673
2025-10-29	24.510	24.770	23.780	24.400	18.599	3,510,245
2025-10-28	23.630	25.160	23.460	24.920	18.996	5,474,683
2025-10-27	23.510	24.080	23.120	23.730	18.089	2,452,253
2025-10-24	23.410	24.080	23.100	23.500	17.913	2,065,270

← NewerPage 4 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.