Zhejiang Yuejian Intelligent Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 17.660 | 17.830 | 17.350 | 17.660 | 17.660 | 4,436,512 |
| 2026-01-19 | 17.410 | 18.070 | 17.190 | 17.660 | 17.660 | 6,111,464 |
| 2026-01-16 | 17.380 | 17.650 | 16.850 | 17.410 | 17.410 | 5,140,500 |
| 2026-01-15 | 17.400 | 17.400 | 17.000 | 17.270 | 17.270 | 4,248,200 |
| 2026-01-14 | 17.470 | 17.940 | 17.100 | 17.400 | 17.400 | 7,805,768 |
| 2026-01-13 | 18.160 | 18.200 | 17.330 | 17.480 | 17.480 | 7,862,836 |
| 2026-01-12 | 16.870 | 18.090 | 16.760 | 17.790 | 17.790 | 10,212,572 |
| 2026-01-09 | 16.840 | 17.020 | 16.600 | 16.840 | 16.840 | 6,276,948 |
| 2026-01-08 | 16.660 | 17.150 | 16.600 | 16.840 | 16.840 | 6,524,016 |
| 2026-01-07 | 16.630 | 17.110 | 16.500 | 16.750 | 16.750 | 7,878,224 |
| 2026-01-06 | 17.000 | 17.130 | 16.590 | 16.640 | 16.640 | 9,059,100 |
| 2026-01-05 | 17.540 | 17.580 | 16.510 | 17.000 | 17.000 | 14,294,897 |
| 2025-12-31 | 17.820 | 18.120 | 17.040 | 17.840 | 17.840 | 14,194,113 |
| 2025-12-30 | 17.560 | 19.080 | 16.910 | 18.180 | 18.180 | 20,487,325 |
| 2025-12-29 | 16.080 | 17.860 | 16.050 | 17.350 | 17.350 | 19,011,609 |
| 2025-12-26 | 15.960 | 16.390 | 15.750 | 16.250 | 16.250 | 16,530,457 |
| 2025-12-25 | 14.470 | 15.960 | 14.470 | 15.960 | 15.960 | 11,284,865 |
| 2025-12-24 | 14.420 | 14.510 | 14.270 | 14.510 | 14.510 | 1,882,680 |
| 2025-12-23 | 14.370 | 14.420 | 14.220 | 14.360 | 14.360 | 1,859,960 |
| 2025-12-22 | 14.690 | 14.700 | 14.370 | 14.380 | 14.380 | 3,013,300 |
| 2025-12-19 | 14.230 | 14.640 | 14.180 | 14.560 | 14.560 | 3,919,124 |
| 2025-12-18 | 14.010 | 14.360 | 13.960 | 14.150 | 14.150 | 2,811,776 |
| 2025-12-17 | 14.010 | 14.200 | 13.620 | 14.140 | 14.140 | 5,624,834 |
| 2025-12-16 | 14.940 | 14.940 | 14.100 | 14.140 | 14.140 | 6,443,805 |
| 2025-12-15 | 15.030 | 15.110 | 14.800 | 14.920 | 14.920 | 5,839,346 |
| 2025-12-12 | 15.470 | 15.500 | 15.050 | 15.110 | 15.110 | 6,904,190 |
| 2025-12-11 | 16.400 | 16.420 | 15.400 | 15.550 | 15.550 | 14,417,458 |
| 2025-12-10 | 14.530 | 15.950 | 14.450 | 15.950 | 15.950 | 11,100,601 |
| 2025-12-09 | 14.240 | 14.930 | 14.240 | 14.500 | 14.500 | 4,707,361 |
| 2025-12-08 | 14.580 | 14.630 | 14.240 | 14.270 | 14.270 | 2,926,232 |
| 2025-12-05 | 14.300 | 14.470 | 14.160 | 14.440 | 14.440 | 1,729,563 |
| 2025-12-04 | 14.420 | 14.490 | 14.110 | 14.330 | 14.330 | 2,685,654 |
| 2025-12-03 | 14.560 | 14.590 | 14.330 | 14.400 | 14.400 | 1,817,696 |
| 2025-12-02 | 14.670 | 14.670 | 14.420 | 14.550 | 14.550 | 1,127,160 |
| 2025-12-01 | 14.680 | 14.800 | 14.580 | 14.620 | 14.620 | 2,159,340 |
| 2025-11-28 | 14.520 | 14.680 | 14.310 | 14.670 | 14.670 | 1,816,440 |
| 2025-11-27 | 14.490 | 14.590 | 14.250 | 14.440 | 14.440 | 1,846,876 |
| 2025-11-26 | 14.760 | 14.760 | 14.350 | 14.400 | 14.400 | 2,024,160 |
| 2025-11-25 | 14.400 | 14.750 | 14.400 | 14.490 | 14.490 | 2,514,728 |
| 2025-11-24 | 14.480 | 14.640 | 14.360 | 14.410 | 14.410 | 2,705,260 |
| 2025-11-21 | 15.100 | 15.240 | 14.330 | 14.400 | 14.400 | 3,980,878 |
| 2025-11-20 | 15.420 | 15.590 | 15.180 | 15.250 | 15.250 | 2,723,300 |
| 2025-11-19 | 16.170 | 16.170 | 15.440 | 15.480 | 15.480 | 3,495,480 |
| 2025-11-18 | 16.000 | 16.100 | 15.880 | 16.020 | 16.020 | 2,050,660 |
| 2025-11-17 | 16.300 | 16.320 | 15.920 | 16.040 | 16.040 | 2,677,200 |
| 2025-11-14 | 16.280 | 16.380 | 16.120 | 16.180 | 16.180 | 2,002,404 |
| 2025-11-13 | 16.360 | 16.430 | 16.110 | 16.260 | 16.260 | 2,289,508 |
| 2025-11-12 | 16.690 | 16.700 | 16.290 | 16.360 | 16.360 | 2,650,520 |
| 2025-11-11 | 16.730 | 17.010 | 16.650 | 16.730 | 16.730 | 2,883,160 |
| 2025-11-10 | 16.950 | 17.090 | 16.600 | 16.870 | 16.870 | 3,420,526 |
| 2025-11-07 | 17.010 | 17.220 | 16.900 | 16.970 | 16.970 | 3,550,453 |
| 2025-11-06 | 17.330 | 17.450 | 16.990 | 17.100 | 17.100 | 5,463,044 |
| 2025-11-05 | 17.260 | 17.450 | 16.700 | 17.330 | 17.330 | 7,385,415 |
| 2025-11-04 | 17.000 | 18.410 | 16.850 | 17.170 | 17.170 | 15,420,620 |
| 2025-11-03 | 15.700 | 17.270 | 15.560 | 16.810 | 16.810 | 11,731,262 |
| 2025-10-31 | 15.250 | 15.980 | 15.130 | 15.720 | 15.720 | 5,295,692 |
| 2025-10-30 | 15.710 | 15.820 | 15.200 | 15.240 | 15.240 | 3,743,636 |
| 2025-10-29 | 15.900 | 15.900 | 15.410 | 15.760 | 15.760 | 3,964,080 |
| 2025-10-28 | 15.500 | 16.150 | 15.400 | 15.980 | 15.980 | 6,153,400 |
| 2025-10-27 | 15.900 | 15.980 | 15.600 | 15.750 | 15.750 | 2,598,360 |
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.