Zhejiang Yayi Metal Technology Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	16.450	16.950	16.340	16.590	16.590	1,283,250
2026-10-19	16.940	17.140	15.880	16.540	16.540	1,846,348
2026-10-16	17.500	17.590	16.850	17.110	17.110	1,397,099
2026-10-15	16.950	17.260	16.600	16.800	16.800	1,475,894
2026-10-14	17.790	17.990	17.280	17.290	17.290	1,742,672
2026-10-13	17.090	18.010	16.500	17.790	17.790	2,031,043
2026-10-12	17.710	17.770	17.080	17.190	17.190	1,476,299
2026-10-09	17.930	17.980	16.600	17.690	17.690	1,823,002
2026-10-08	17.880	18.250	17.530	17.930	17.930	1,523,677
2026-09-30	17.870	17.930	17.540	17.690	17.690	867,697
2026-09-29	17.570	17.950	17.470	17.790	17.790	968,428
2026-09-28	17.690	17.840	17.420	17.570	17.570	1,465,004
2026-09-24	17.690	17.960	17.580	17.740	17.740	944,917
2026-09-23	18.060	18.130	17.530	17.680	17.680	1,002,680
2026-09-22	17.570	17.990	17.540	17.730	17.730	1,352,807
2026-09-21	17.250	17.710	17.100	17.580	17.580	1,617,331
2026-09-18	16.910	17.880	16.910	17.250	17.250	1,646,187
2026-09-17	16.890	17.200	16.370	17.020	17.020	1,493,104
2026-09-16	16.520	16.870	16.280	16.710	16.710	1,092,134
2026-09-15	17.070	17.180	16.400	16.500	16.500	1,359,150
2026-09-14	17.010	17.460	16.700	17.180	17.180	1,222,735
2026-09-11	17.300	17.300	16.720	16.910	16.910	1,154,684
2026-09-10	17.470	17.620	17.300	17.310	17.310	884,490
2026-09-09	17.680	17.810	17.430	17.510	17.510	1,065,968
2026-09-08	17.700	17.930	17.470	17.680	17.680	846,460
2026-09-07	17.300	17.790	17.290	17.620	17.620	1,310,644
2026-09-04	17.490	17.780	17.270	17.470	17.470	1,383,210
2026-09-03	17.500	18.120	17.220	17.260	17.260	1,312,940
2026-09-02	17.550	17.770	17.380	17.680	17.680	983,466
2026-09-01	17.730	17.870	17.450	17.720	17.720	1,401,792
2026-08-31	17.140	17.760	16.980	17.740	17.740	1,970,361
2026-08-28	17.100	17.310	17.000	17.200	17.200	895,991
2026-08-27	17.260	17.360	16.900	17.100	17.100	1,342,300
2026-08-26	17.020	17.430	16.970	17.380	17.380	1,467,371
2026-08-25	16.120	17.180	16.120	17.050	17.050	1,752,769
2026-08-24	16.670	16.980	16.200	16.450	16.450	1,549,179
2026-08-21	16.610	16.840	16.140	16.660	16.660	1,350,495
2026-08-20	16.400	16.840	16.280	16.740	16.740	1,167,906
2026-08-19	16.550	16.830	16.130	16.200	16.200	1,455,997
2026-08-18	16.650	16.850	16.480	16.610	16.610	1,007,686
2026-08-17	16.390	16.730	16.250	16.670	16.670	1,140,051
2026-08-14	16.220	16.590	15.990	16.390	16.390	964,218
2026-08-13	16.690	16.690	16.000	16.160	16.160	882,413
2026-08-12	16.310	16.570	16.190	16.460	16.460	1,013,366
2026-08-11	16.330	16.650	16.030	16.320	16.320	1,408,380
2026-08-10	16.040	16.390	15.600	16.360	16.360	1,842,351
2026-08-07	15.650	16.150	15.250	15.980	15.980	1,657,536
2026-08-06	15.420	15.740	15.210	15.620	15.620	1,409,828
2026-08-05	15.600	15.970	14.970	15.400	15.400	2,196,720
2026-08-04	15.320	15.800	15.120	15.590	15.590	1,484,030
2026-08-03	14.530	15.250	14.380	15.200	15.200	1,776,415
2026-07-31	13.980	14.590	13.980	14.510	14.510	1,209,467
2026-07-30	14.230	14.500	13.730	14.020	14.020	1,337,360
2026-07-29	13.790	14.260	13.790	14.090	14.090	1,341,380
2026-07-28	13.900	14.270	13.620	13.950	13.950	1,205,294
2026-07-27	13.110	13.990	13.110	13.860	13.860	1,162,238
2026-07-24	13.630	13.880	13.060	13.240	13.240	1,422,853
2026-07-23	13.090	13.580	12.980	13.510	13.510	1,666,430
2026-07-22	13.320	13.720	12.970	13.090	13.090	1,851,092
2026-07-21	13.790	13.900	12.660	13.500	13.500	2,212,728

Page 1 of 20 · 1,167 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.