Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	24.160	24.540	23.210	23.800	13.578	1,039,011
2025-01-20	23.400	24.340	23.400	24.060	13.726	1,198,321
2025-01-17	23.600	23.600	23.100	23.430	13.367	919,866
2025-01-16	23.490	23.970	23.220	23.630	13.481	1,172,352
2025-01-15	23.470	23.850	23.000	23.490	13.401	1,273,188
2025-01-14	22.310	23.260	22.280	23.240	13.258	1,215,616
2025-01-13	22.230	22.230	21.010	21.950	12.522	1,123,258
2025-01-10	23.010	23.450	22.180	22.270	12.705	1,178,774
2025-01-09	22.870	23.250	22.650	22.750	12.979	710,645
2025-01-08	23.070	23.370	22.320	23.020	13.133	1,038,335
2025-01-07	22.200	23.190	22.200	23.060	13.156	1,114,047
2025-01-06	23.130	23.470	21.200	22.580	12.882	1,470,385
2025-01-03	23.740	24.880	22.750	23.660	13.498	2,930,458
2025-01-02	23.300	24.130	23.100	23.880	13.623	1,499,536
2024-12-31	24.100	24.500	23.350	23.380	13.338	879,982
2024-12-30	24.210	24.250	23.190	24.050	13.720	1,106,273
2024-12-27	24.020	24.530	23.720	24.200	13.806	944,033
2024-12-26	23.310	24.390	23.310	23.810	13.584	1,133,989
2024-12-25	24.210	24.250	22.750	23.280	13.281	1,981,186
2024-12-24	24.300	24.890	23.900	24.200	13.806	1,707,744
2024-12-23	26.500	26.690	24.210	24.390	13.914	2,626,596
2024-12-20	26.580	27.300	26.200	26.470	15.101	2,744,026
2024-12-19	27.020	27.790	26.120	26.590	15.170	3,753,212
2024-12-18	26.440	31.350	26.440	28.150	16.060	4,697,896
2024-12-17	28.520	28.550	26.090	26.170	14.930	3,172,971
2024-12-16	29.880	30.390	28.280	28.740	16.396	4,362,523
2024-12-13	28.200	32.990	27.750	29.670	16.927	6,073,841
2024-12-12	26.860	28.090	26.850	28.080	16.020	1,702,579
2024-12-11	26.850	27.500	26.810	27.260	15.552	1,106,611
2024-12-10	27.800	28.250	26.800	26.990	15.398	1,396,101
2024-12-09	26.590	27.040	26.200	26.860	15.324	1,198,378
2024-12-06	26.730	26.930	26.090	26.630	15.192	821,001
2024-12-05	26.500	26.930	26.280	26.690	15.227	1,172,072
2024-12-04	27.190	27.560	26.260	26.520	15.130	1,087,683
2024-12-03	27.450	27.570	27.000	27.360	15.609	1,303,287
2024-12-02	26.830	27.630	26.830	27.450	15.660	1,391,892
2024-11-29	26.610	27.080	26.230	26.730	15.249	1,134,834
2024-11-28	26.170	26.990	25.830	26.610	15.181	1,434,316
2024-11-27	25.110	26.190	24.600	26.050	14.861	1,189,712
2024-11-26	25.860	26.140	25.250	25.440	14.513	946,399
2024-11-25	25.100	25.830	24.990	25.800	14.719	1,077,543
2024-11-22	26.700	26.860	25.200	25.330	14.451	1,653,314
2024-11-21	26.120	27.240	25.830	26.700	15.232	1,241,857
2024-11-20	25.840	26.470	25.630	26.120	14.901	640,631
2024-11-19	25.410	25.950	25.140	25.840	14.742	778,244
2024-11-18	26.520	26.720	25.110	25.370	14.474	1,253,472
2024-11-15	26.220	27.290	26.110	26.260	14.981	1,496,325
2024-11-14	26.880	27.080	26.220	26.650	15.204	1,226,263
2024-11-13	26.700	27.240	26.110	26.880	15.335	1,216,961
2024-11-12	26.870	27.600	26.110	26.590	15.170	1,713,328
2024-11-11	25.780	26.900	25.450	26.870	15.329	1,840,214
2024-11-08	26.020	26.200	25.500	25.670	14.645	1,631,500
2024-11-07	24.720	26.260	24.170	26.000	14.833	2,180,317
2024-11-06	25.010	25.390	24.530	24.720	14.103	1,608,710
2024-11-05	24.660	25.000	24.010	25.000	14.262	2,004,339
2024-11-04	23.860	24.890	23.150	24.500	13.977	1,873,119
2024-11-01	24.890	25.500	23.620	23.820	13.589	1,627,236
2024-10-31	24.760	25.300	24.270	24.770	14.131	962,792
2024-10-30	24.810	25.250	24.400	24.750	14.120	1,419,778
2024-10-29	25.730	25.800	24.410	24.720	14.103	1,475,031

← NewerPage 8 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.