Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.370	11.650	11.200	11.400	11.400	4,181,140
2026-07-21	11.400	11.640	10.630	11.590	11.590	7,171,180
2026-07-20	12.130	12.490	11.340	11.480	11.480	5,132,420
2026-07-17	13.000	13.000	12.050	12.190	12.190	4,252,840
2026-07-16	13.100	13.210	12.630	12.930	12.930	3,602,220
2026-07-15	12.700	13.200	12.660	13.020	13.020	3,115,932
2026-07-14	12.590	12.860	12.350	12.860	12.860	2,562,200
2026-07-13	13.300	13.300	12.500	12.600	12.600	3,670,180
2026-07-10	12.960	13.700	12.900	13.350	13.350	4,396,820
2026-07-09	13.280	13.290	12.580	13.020	13.020	4,009,124
2026-07-08	13.500	13.510	13.120	13.180	13.180	2,634,300
2026-07-07	14.030	14.120	13.500	13.500	13.500	3,239,900
2026-07-06	14.880	14.920	14.020	14.030	14.030	4,621,876
2026-07-03	14.450	14.990	14.150	14.750	14.750	5,171,480
2026-07-02	14.280	14.730	14.150	14.170	14.170	4,175,080
2026-07-01	14.580	14.580	14.080	14.300	14.300	4,245,400
2026-06-30	14.070	14.500	14.010	14.320	14.320	4,220,736
2026-06-29	14.320	14.580	13.660	14.140	14.140	6,367,904
2026-06-26	15.020	15.040	14.150	14.320	14.320	6,628,060
2026-06-25	15.520	15.850	14.900	15.010	15.010	5,526,588
2026-06-24	16.270	16.500	15.350	15.560	15.560	4,942,080
2026-06-23	15.850	16.380	15.850	16.200	16.200	4,330,380
2026-06-22	16.600	16.750	15.700	16.000	16.000	6,555,268
2026-06-18	17.090	17.260	16.570	16.660	16.660	4,996,076
2026-06-17	17.870	18.170	16.900	16.980	16.980	6,931,676
2026-06-16	17.850	18.290	17.600	18.180	18.180	3,555,624
2026-06-15	17.800	18.140	17.590	17.990	17.990	3,663,480
2026-06-12	17.900	18.470	17.540	17.550	17.550	5,463,140
2026-06-11	17.400	17.830	17.400	17.630	17.630	2,567,120
2026-06-10	17.810	17.960	17.120	17.820	17.820	4,453,300
2026-06-09	18.230	18.230	17.570	17.720	17.720	3,195,556
2026-06-08	18.340	18.680	17.700	17.930	17.930	4,613,764
2026-06-05	19.350	19.350	18.410	18.780	18.780	6,076,980
2026-06-04	19.150	19.350	18.810	19.140	19.140	3,211,792
2026-06-03	19.200	19.530	18.820	19.180	19.180	3,562,110
2026-06-02	19.530	19.720	18.700	19.210	19.210	4,122,060
2026-06-01	19.670	20.020	19.220	19.720	19.720	4,087,152
2026-05-29	20.020	20.570	19.660	19.910	19.910	5,081,060
2026-05-28	19.850	20.160	19.270	19.920	19.920	5,161,812
2026-05-27	20.950	20.950	19.850	19.900	19.900	5,651,088
2026-05-26	20.700	21.040	20.010	20.740	20.740	6,877,556
2026-05-25	21.500	22.140	20.760	20.810	20.810	8,145,992
2026-05-22	22.100	22.590	21.400	21.630	21.630	6,116,876
2026-05-21	22.200	23.050	21.700	22.080	22.080	9,593,600
2026-05-20	21.740	22.550	21.380	22.270	22.270	8,962,104
2026-05-19	22.330	22.500	20.700	21.740	21.740	11,679,574
2026-05-18	23.530	23.990	22.100	22.300	22.300	14,086,956
2026-05-15	24.280	25.170	23.860	24.080	24.080	12,180,772
2026-05-14	24.470	26.280	24.450	24.590	24.590	13,630,966
2026-05-13	24.310	26.600	24.010	25.440	25.440	19,005,452
2026-05-12	24.810	24.850	23.410	24.650	24.650	17,922,086
2026-05-11	26.000	26.000	24.500	25.180	25.180	21,467,265
2026-05-08	25.360	27.200	24.420	25.860	25.860	29,173,860
2026-05-07	24.000	26.600	24.000	26.600	26.600	32,896,530
2026-05-06	27.770	27.770	23.690	24.180	24.180	29,626,310
2026-04-30	25.370	25.370	25.370	25.370	25.370	3,761,220
2026-04-29	20.750	23.060	19.500	23.060	23.060	23,928,780
2026-04-28	20.490	20.960	19.050	20.960	20.960	8,353,568
2026-04-27	17.800	19.050	17.010	19.050	19.050	11,168,032
2026-04-24	17.310	17.580	16.890	17.320	17.320	3,648,348

← NewerPage 2 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.7000 CNY
2022-06-15	0.8000 CNY
2021-06-25	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.