Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	21.630	21.990	21.330	21.650	16.503	1,436,019
2025-07-22	21.820	21.910	21.400	21.530	16.412	1,163,045
2025-07-21	21.560	22.010	21.480	21.820	16.633	1,178,617
2025-07-18	21.400	21.620	21.250	21.540	16.419	1,052,987
2025-07-17	21.440	21.550	21.250	21.390	16.305	805,129
2025-07-16	21.350	21.560	21.020	21.360	16.282	1,174,151
2025-07-15	21.500	21.670	20.860	21.330	16.259	1,533,844
2025-07-14	21.190	21.660	21.070	21.590	16.457	1,386,034
2025-07-11	21.400	21.520	20.730	21.120	16.099	1,509,352
2025-07-10	21.990	22.160	21.210	21.470	16.366	1,460,888
2025-07-09	21.530	21.690	21.330	21.610	16.473	1,251,757
2025-07-08	21.280	21.950	21.120	21.430	16.335	1,672,033
2025-07-07	20.580	21.150	20.540	21.140	16.114	1,425,281
2025-07-04	20.970	21.130	20.520	20.670	15.756	1,127,711
2025-07-03	20.920	21.200	20.740	20.970	15.985	1,828,007
2025-07-02	20.980	20.980	20.640	20.910	15.939	1,141,491
2025-07-01	20.990	21.080	20.400	20.930	15.954	1,194,284
2025-06-30	20.600	20.920	20.410	20.910	15.939	1,027,390
2025-06-27	20.440	20.610	20.280	20.610	15.710	1,001,128
2025-06-26	20.580	20.600	20.250	20.350	15.512	874,939
2025-06-25	20.650	20.660	20.240	20.510	15.634	1,546,050
2025-06-24	20.030	20.500	19.710	20.400	15.550	1,908,308
2025-06-23	19.090	19.870	18.940	19.710	15.024	1,562,430
2025-06-20	19.460	19.790	19.050	19.210	14.643	1,133,548
2025-06-19	19.740	19.950	19.300	19.480	14.849	1,526,954
2025-06-18	20.190	20.190	19.750	19.830	15.116	966,732
2025-06-17	20.240	20.550	20.050	20.230	15.421	981,266
2025-06-16	20.060	20.500	19.950	20.240	15.428	1,356,893
2025-06-13	20.480	20.540	19.810	20.050	15.283	1,578,030
2025-06-12	20.490	20.780	20.250	20.570	15.680	1,202,500
2025-06-11	20.360	20.640	20.360	20.510	15.634	865,007
2025-06-10	20.900	20.980	20.200	20.450	15.588	1,450,709
2025-06-09	20.750	21.040	20.500	20.930	15.954	1,603,562
2025-06-06	20.580	20.830	20.220	20.750	15.817	1,621,658
2025-06-05	20.840	20.910	20.370	20.580	15.687	1,671,525
2025-06-04	20.460	20.800	20.440	20.790	15.848	2,150,069
2025-06-03	20.510	20.510	20.050	20.460	15.596	2,240,952
2025-05-30	20.710	20.710	20.010	20.350	15.512	2,472,702
2025-05-29	19.830	20.480	19.760	20.480	15.611	1,801,551
2025-05-28	19.890	20.090	19.610	19.840	15.123	1,026,532
2025-05-27	19.970	20.120	19.550	19.880	15.154	1,354,041
2025-05-26	20.010	20.230	19.650	19.940	15.200	1,120,119
2025-05-23	19.870	20.390	19.570	19.910	15.177	2,207,490
2025-05-22	20.050	20.650	19.780	20.050	15.283	2,177,044
2025-05-21	20.360	20.540	19.960	20.220	15.413	1,353,300
2025-05-20	19.900	20.480	19.900	20.480	15.611	1,763,137
2025-05-19	21.620	21.620	19.800	20.190	15.390	2,127,267
2025-05-16	20.000	20.250	19.850	20.120	15.337	1,577,822
2025-05-15	19.820	20.440	19.510	20.120	15.337	2,361,709
2025-05-14	19.850	19.960	19.510	19.770	15.070	1,669,368
2025-05-13	20.460	20.730	19.850	19.850	15.131	2,125,720
2025-05-12	20.200	20.780	19.770	20.090	15.314	2,280,151
2025-05-09	20.010	20.220	19.640	19.660	14.986	2,461,900
2025-05-08	19.740	20.200	19.520	20.110	15.329	2,867,531
2025-05-07	20.800	21.440	19.330	19.740	15.047	5,848,376
2025-05-06	18.950	20.440	18.620	20.240	15.428	3,929,631
2025-04-30	24.870	25.170	24.670	25.020	14.392	2,083,769
2025-04-29	23.610	24.830	23.610	24.650	14.179	2,026,985
2025-04-28	24.200	24.200	23.350	23.890	13.742	1,311,627
2025-04-25	24.550	24.680	23.820	24.020	13.817	1,566,460

← NewerPage 6 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.