Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.600	15.780	15.590	15.680	15.680	1,864,160
2025-07-23	15.840	15.900	15.600	15.600	15.600	1,982,580
2025-07-22	15.990	16.000	15.710	15.830	15.830	2,066,480
2025-07-21	15.930	16.080	15.840	15.920	15.920	1,708,670
2025-07-18	15.720	15.900	15.620	15.830	15.830	2,406,548
2025-07-17	15.740	15.900	15.650	15.720	15.720	1,844,580
2025-07-16	15.500	15.800	15.480	15.690	15.690	2,359,012
2025-07-15	15.600	15.680	15.280	15.500	15.500	1,946,680
2025-07-14	15.600	15.770	15.540	15.620	15.620	2,181,148
2025-07-11	15.530	15.660	15.460	15.600	15.600	1,259,232
2025-07-10	15.470	15.610	15.410	15.540	15.540	1,571,076
2025-07-09	15.700	15.740	15.470	15.510	15.510	1,880,952
2025-07-08	15.400	15.670	15.350	15.630	15.630	2,215,018
2025-07-07	15.840	15.840	15.380	15.390	15.390	3,447,440
2025-07-04	15.710	15.920	15.540	15.710	15.710	2,200,896
2025-07-03	16.010	16.170	15.510	15.710	15.710	3,666,184
2025-07-02	16.520	16.530	15.970	16.020	16.020	2,381,056
2025-07-01	16.440	16.610	16.240	16.430	16.430	2,144,816
2025-06-30	16.320	16.500	16.220	16.430	16.430	1,691,484
2025-06-27	16.300	16.420	16.180	16.320	16.320	1,662,120
2025-06-26	16.400	16.650	16.240	16.300	16.300	2,282,368
2025-06-25	16.490	16.530	16.210	16.420	16.420	1,798,644
2025-06-24	16.060	16.480	16.060	16.340	16.340	2,890,936
2025-06-23	15.600	15.870	15.510	15.800	15.800	1,190,580
2025-06-20	15.820	16.020	15.700	15.780	15.780	1,734,260
2025-06-19	16.410	16.500	15.810	15.920	15.920	2,863,640
2025-06-18	16.450	16.730	16.320	16.410	16.410	2,443,735
2025-06-17	17.150	17.580	16.520	16.590	16.590	6,247,335
2025-06-16	16.360	17.030	16.360	16.900	16.900	4,137,093
2025-06-13	16.500	16.720	15.980	16.550	16.550	4,140,440
2025-06-12	16.660	16.800	16.440	16.700	16.700	3,305,000
2025-06-11	16.800	16.940	16.610	16.660	16.660	2,297,449
2025-06-10	16.880	17.050	16.550	16.820	16.820	4,081,816
2025-06-09	15.780	16.970	15.760	16.800	16.800	6,511,840
2025-06-06	16.000	16.010	15.710	15.780	15.780	2,233,068
2025-06-05	16.550	16.550	16.257	16.536	16.536	2,736,636
2025-06-04	16.371	16.521	16.307	16.450	16.450	1,924,384
2025-06-03	16.714	16.786	16.186	16.321	16.321	3,477,381
2025-05-30	16.464	16.914	16.464	16.686	16.686	3,460,917
2025-05-29	16.179	16.479	16.114	16.400	16.400	1,776,936
2025-05-28	16.357	16.571	16.143	16.179	16.179	1,329,930
2025-05-27	16.371	16.450	16.086	16.314	16.314	1,631,616
2025-05-26	16.164	16.407	16.079	16.357	16.357	1,798,860
2025-05-23	16.500	16.679	16.157	16.164	16.164	2,378,040
2025-05-22	16.679	16.964	16.429	16.479	16.479	2,469,180
2025-05-21	16.607	16.964	16.564	16.800	16.800	2,410,156
2025-05-20	16.593	17.129	16.436	16.771	16.771	4,619,300
2025-05-19	16.500	16.629	15.764	16.600	16.600	3,335,780
2025-05-16	16.443	16.793	16.393	16.693	16.693	2,465,954
2025-05-15	16.664	16.664	16.250	16.393	16.393	1,977,416
2025-05-14	16.729	16.800	16.450	16.529	16.529	2,056,320
2025-05-13	17.000	17.136	16.686	16.729	16.729	2,044,308
2025-05-12	16.929	17.036	16.864	16.964	16.964	1,905,120
2025-05-09	16.964	16.964	16.629	16.821	16.821	2,094,680
2025-05-08	16.636	16.964	16.600	16.900	16.900	2,273,600
2025-05-07	16.686	16.864	16.450	16.600	16.600	2,725,143
2025-05-06	16.357	16.564	16.286	16.521	16.521	2,417,016
2025-04-30	16.293	16.471	16.129	16.357	16.357	2,710,820
2025-04-29	15.886	16.421	15.721	16.193	16.193	3,614,940
2025-04-28	15.750	16.157	15.664	15.700	15.700	2,361,744

← NewerPage 6 of 21 · 1,218 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.