Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	25.060	25.980	24.990	25.720	14.673	1,567,479
2024-10-25	25.090	25.290	24.510	25.060	14.297	1,290,652
2024-10-24	25.070	25.080	24.320	25.000	14.262	1,293,510
2024-10-23	25.250	25.670	24.770	25.060	14.297	1,308,397
2024-10-22	24.650	25.360	24.650	25.010	14.268	1,398,092
2024-10-21	24.430	24.900	24.170	24.630	14.051	1,181,945
2024-10-18	23.720	24.580	23.520	24.430	13.937	1,801,914
2024-10-17	23.880	24.150	23.410	23.720	13.532	1,013,999
2024-10-16	23.230	23.980	23.020	23.680	13.509	1,050,561
2024-10-15	23.920	24.110	23.080	23.240	13.258	1,012,816
2024-10-14	22.730	24.200	22.730	23.920	13.646	1,532,829
2024-10-11	23.530	23.620	22.300	22.730	12.967	1,452,321
2024-10-10	23.860	24.370	23.380	23.440	13.372	1,791,247
2024-10-09	25.180	26.310	23.200	23.200	13.236	3,133,351
2024-10-08	28.050	28.600	25.550	27.060	15.438	4,359,565
2024-09-30	21.880	24.490	21.340	23.990	13.686	3,036,887
2024-09-27	20.650	21.630	20.110	21.120	12.049	1,865,759
2024-09-26	19.210	20.090	19.150	20.080	11.456	1,050,672
2024-09-25	19.380	19.670	19.160	19.260	10.988	959,581
2024-09-24	18.460	19.190	18.460	19.140	10.919	848,548
2024-09-23	18.500	18.700	18.260	18.350	10.469	370,617
2024-09-20	18.840	18.910	18.260	18.520	10.566	567,111
2024-09-19	18.290	18.990	18.120	18.830	10.742	814,020
2024-09-18	18.670	18.770	17.810	18.210	10.389	658,878
2024-09-13	19.060	19.230	18.550	18.570	10.594	549,588
2024-09-12	19.300	19.490	19.030	19.060	10.874	544,011
2024-09-11	19.360	19.480	19.040	19.200	10.954	447,370
2024-09-10	19.110	19.430	18.910	19.360	11.045	559,728
2024-09-09	19.180	19.340	18.710	19.130	10.914	639,648
2024-09-06	19.700	19.830	19.190	19.230	10.971	560,573
2024-09-05	19.260	19.900	19.260	19.790	11.290	752,050
2024-09-04	19.620	19.690	19.240	19.320	11.022	530,322
2024-09-03	19.470	19.920	19.420	19.670	11.222	463,905
2024-09-02	19.920	20.270	19.550	19.620	11.193	590,824
2024-08-30	19.600	20.070	19.310	19.840	11.319	927,926
2024-08-29	19.050	19.600	18.760	19.590	11.176	788,215
2024-08-28	18.950	19.350	18.570	19.250	10.982	826,071
2024-08-27	19.300	19.370	18.700	18.820	10.737	539,955
2024-08-26	18.500	19.430	18.500	19.300	11.011	911,923
2024-08-23	19.070	19.070	18.380	18.700	10.668	812,551
2024-08-22	19.680	19.750	19.010	19.070	10.879	566,657
2024-08-21	19.310	19.690	18.000	19.630	11.199	799,707
2024-08-20	19.840	19.890	19.360	19.400	11.068	667,888
2024-08-19	19.920	20.020	19.620	19.830	11.313	721,630
2024-08-16	20.060	20.120	19.770	19.930	11.370	839,929
2024-08-15	20.180	20.180	19.700	19.980	11.399	1,031,068
2024-08-14	19.910	20.350	19.820	19.980	11.399	1,101,737
2024-08-13	19.630	19.910	19.380	19.910	11.359	918,391
2024-08-12	19.560	19.860	19.310	19.660	11.216	812,241
2024-08-09	19.610	19.900	19.550	19.590	11.176	646,425
2024-08-08	19.510	19.750	19.280	19.600	11.182	665,691
2024-08-07	19.710	19.870	19.550	19.560	11.159	683,267
2024-08-06	19.320	19.990	19.320	19.740	11.262	1,309,795
2024-08-05	19.690	19.990	19.260	19.260	10.988	1,558,732
2024-08-02	20.000	20.000	19.500	19.670	11.222	1,240,797
2024-08-01	20.800	20.800	19.510	19.880	11.342	2,045,575
2024-07-31	19.070	19.880	18.890	19.880	11.342	1,114,230
2024-07-30	18.790	19.050	18.710	19.000	10.839	745,121
2024-07-29	18.800	18.970	18.430	18.840	10.748	718,924
2024-07-26	18.380	18.790	18.380	18.780	10.714	698,815

← NewerPage 9 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.