Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	23.490	23.650	22.900	23.380	17.822	3,178,291
2025-10-22	22.960	24.290	22.720	23.800	18.142	5,682,233
2025-10-21	22.180	22.760	21.980	22.720	17.319	2,101,535
2025-10-20	21.710	22.150	21.630	22.120	16.861	1,613,312
2025-10-17	21.610	22.040	21.440	21.560	16.434	1,448,759
2025-10-16	22.050	22.080	21.570	21.650	16.503	1,459,549
2025-10-15	21.880	22.360	21.610	21.930	16.716	1,669,394
2025-10-14	22.230	22.320	21.540	21.900	16.694	1,805,163
2025-10-13	21.030	22.410	20.320	22.210	16.930	3,173,248
2025-10-10	21.310	22.600	21.090	21.930	16.716	2,853,889
2025-10-09	22.070	22.240	21.300	21.310	16.244	1,827,513
2025-09-30	22.370	22.460	21.800	22.100	16.846	1,403,935
2025-09-29	22.000	22.450	21.330	22.340	17.029	1,502,788
2025-09-26	21.720	22.060	21.300	21.950	16.732	1,261,351
2025-09-25	21.760	22.200	21.400	21.720	16.556	1,649,712
2025-09-24	20.970	21.910	20.940	21.830	16.640	1,874,294
2025-09-23	21.720	21.760	20.140	21.140	16.114	2,799,618
2025-09-22	22.030	22.210	21.460	21.720	16.556	1,264,835
2025-09-19	22.600	22.600	21.810	22.020	16.785	1,553,213
2025-09-18	22.960	23.050	21.980	22.500	17.151	1,759,361
2025-09-17	23.100	23.230	22.760	22.900	17.456	1,815,033
2025-09-16	22.440	23.300	22.310	23.100	17.608	2,914,812
2025-09-15	22.150	22.610	22.080	22.510	17.159	1,565,602
2025-09-12	22.760	22.800	22.050	22.220	16.938	1,322,766
2025-09-11	22.440	22.670	21.990	22.670	17.281	1,469,783
2025-09-10	22.150	22.470	22.010	22.440	17.105	1,151,177
2025-09-09	22.250	22.320	21.810	22.200	16.922	1,321,973
2025-09-08	21.810	22.230	21.680	22.180	16.907	1,509,066
2025-09-05	21.700	21.970	21.130	21.790	16.610	1,483,506
2025-09-04	21.000	21.990	21.000	21.650	16.503	1,820,376
2025-09-03	21.730	21.960	21.000	21.010	16.015	1,353,404
2025-09-02	21.880	22.000	21.130	21.740	16.572	1,586,137
2025-09-01	21.250	22.170	21.230	21.950	16.732	1,849,177
2025-08-29	21.550	21.770	21.120	21.360	16.282	1,424,324
2025-08-28	21.690	22.300	20.520	21.530	16.412	2,769,955
2025-08-27	22.980	23.320	21.400	21.580	16.450	2,948,992
2025-08-26	22.630	23.190	22.020	22.930	17.479	1,520,550
2025-08-25	22.860	23.130	22.650	22.690	17.296	1,736,372
2025-08-22	23.230	23.490	22.710	22.820	17.395	1,737,810
2025-08-21	23.180	23.550	23.120	23.300	17.761	1,887,042
2025-08-20	22.970	23.200	22.710	23.200	17.685	1,738,262
2025-08-19	22.890	23.290	22.100	23.120	17.624	2,652,717
2025-08-18	23.370	23.370	22.510	22.550	17.189	2,606,885
2025-08-15	22.560	22.720	22.160	22.260	16.968	1,546,271
2025-08-14	23.120	23.120	22.330	22.430	17.098	1,299,233
2025-08-13	23.090	23.190	22.600	22.890	17.448	1,287,624
2025-08-12	23.290	23.290	22.770	23.070	17.585	1,268,943
2025-08-11	23.050	23.280	22.880	23.210	17.692	1,638,779
2025-08-08	22.610	23.080	22.260	23.050	17.570	1,743,780
2025-08-07	22.810	22.850	22.530	22.610	17.235	1,199,796
2025-08-06	22.690	22.840	22.480	22.810	17.387	1,394,718
2025-08-05	22.490	22.880	22.350	22.650	17.265	1,757,417
2025-08-04	22.230	22.410	21.750	22.350	17.037	1,482,295
2025-08-01	21.780	22.200	21.390	22.110	16.854	1,634,164
2025-07-31	22.080	22.260	21.500	21.670	16.518	1,429,099
2025-07-30	22.100	22.310	21.780	22.070	16.823	1,365,598
2025-07-29	22.150	22.770	22.020	22.130	16.869	2,241,791
2025-07-28	22.360	22.530	22.080	22.270	16.976	2,044,162
2025-07-25	22.490	22.780	21.950	22.510	17.159	3,997,345
2025-07-24	21.930	22.660	21.660	22.330	17.021	3,507,633

← NewerPage 5 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.