Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	24.600	25.380	23.820	24.240	13.943	2,383,236
2025-04-23	24.950	24.950	24.210	24.610	14.156	1,132,299
2025-04-22	24.090	24.170	23.680	24.020	13.817	1,066,734
2025-04-21	23.670	24.100	23.200	23.780	13.679	1,700,984
2025-04-18	24.180	24.180	23.010	23.440	13.483	1,693,886
2025-04-17	23.430	24.170	23.130	23.670	13.615	2,078,029
2025-04-16	23.730	24.020	23.020	23.400	13.460	1,548,039
2025-04-15	23.530	24.050	23.360	23.980	13.794	1,645,890
2025-04-14	22.840	24.230	22.840	23.660	13.610	2,511,507
2025-04-11	22.520	23.150	22.090	22.520	12.954	2,110,978
2025-04-10	21.950	23.230	21.940	22.530	12.960	1,879,279
2025-04-09	20.520	21.700	19.030	21.550	12.396	1,912,403
2025-04-08	20.280	21.810	20.190	21.040	12.103	1,870,491
2025-04-07	23.800	23.800	19.970	20.310	11.683	3,132,075
2025-04-03	24.560	25.210	24.190	24.960	14.357	1,770,274
2025-04-02	24.290	25.160	24.260	24.950	14.352	2,415,627
2025-04-01	23.660	24.900	23.260	24.310	13.984	3,168,183
2025-03-31	25.780	26.980	23.150	23.730	13.650	5,031,985
2025-03-28	24.080	24.300	23.650	24.000	13.805	1,211,898
2025-03-27	24.170	24.380	23.480	24.000	13.805	1,288,286
2025-03-26	23.240	24.390	23.000	24.140	13.886	1,891,954
2025-03-25	23.790	23.790	22.800	23.170	13.328	1,339,324
2025-03-24	25.080	25.250	23.050	23.380	13.449	1,667,860
2025-03-21	25.330	25.490	24.630	24.860	14.300	1,218,658
2025-03-20	25.750	25.780	25.210	25.330	14.570	1,257,697
2025-03-19	25.800	26.090	25.500	25.700	14.783	1,045,264
2025-03-18	25.560	26.010	25.350	25.940	14.921	1,497,001
2025-03-17	25.600	25.640	25.010	25.590	14.720	1,441,907
2025-03-14	24.790	25.350	24.260	25.300	14.553	1,949,921
2025-03-13	25.150	25.150	24.020	24.500	14.093	1,852,239
2025-03-12	24.990	25.100	24.740	25.010	14.386	1,354,027
2025-03-11	24.300	24.900	24.300	24.740	14.231	1,838,212
2025-03-10	24.200	25.290	24.200	24.700	14.208	3,509,394
2025-03-07	26.120	28.500	25.000	25.380	14.599	5,183,396
2025-03-06	24.460	24.940	24.430	24.880	14.311	1,431,838
2025-03-05	24.800	24.910	24.000	24.500	14.093	1,038,166
2025-03-04	24.480	24.950	24.120	24.800	14.265	1,436,837
2025-03-03	23.920	24.850	23.910	24.370	14.018	1,281,019
2025-02-28	24.710	24.710	23.860	23.900	13.748	978,171
2025-02-27	24.790	24.860	24.150	24.710	14.214	1,241,304
2025-02-26	24.460	24.930	24.410	24.610	14.156	1,035,462
2025-02-25	24.020	24.650	24.020	24.460	14.070	923,246
2025-02-24	24.030	24.700	23.850	24.540	14.116	1,426,344
2025-02-21	25.000	25.480	24.260	24.380	13.909	1,766,387
2025-02-20	24.470	24.820	24.350	24.790	14.143	967,693
2025-02-19	23.850	24.650	23.850	24.300	13.863	1,004,028
2025-02-18	24.600	24.970	23.830	23.840	13.601	1,094,950
2025-02-17	24.280	25.330	24.020	24.870	14.188	1,696,421
2025-02-14	24.240	24.570	23.850	23.990	13.686	887,756
2025-02-13	24.970	24.970	24.070	24.220	13.817	955,187
2025-02-12	24.690	25.850	24.650	24.850	14.177	1,038,504
2025-02-11	24.960	25.220	24.600	24.800	14.148	779,089
2025-02-10	24.680	25.220	24.470	25.030	14.280	964,006
2025-02-07	25.000	25.340	24.500	24.650	14.063	1,532,238
2025-02-06	23.930	24.880	23.630	24.880	14.194	946,906
2025-02-05	24.130	24.310	23.640	23.810	13.584	643,890
2025-01-27	24.380	24.380	23.720	23.780	13.566	905,226
2025-01-24	23.450	23.850	23.170	23.810	13.584	805,453
2025-01-23	23.300	24.100	23.160	23.420	13.361	1,273,245
2025-01-22	24.390	24.390	22.940	23.050	13.150	1,175,225

← NewerPage 7 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.