Zhejiang Yuejian Intelligent Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.020	13.160	12.750	12.750	12.750	2,051,140
2026-10-21	13.220	13.260	12.950	13.020	13.020	2,000,640
2026-10-20	12.890	13.280	12.740	13.110	13.110	2,721,408
2026-10-19	12.830	12.950	12.400	12.860	12.860	2,605,964
2026-10-16	12.810	13.320	12.740	12.850	12.850	3,677,440
2026-10-15	12.710	12.900	12.530	12.580	12.580	3,028,300
2026-10-14	13.540	13.550	13.000	13.000	13.000	2,252,956
2026-10-13	13.200	13.540	12.850	13.400	13.400	2,284,428
2026-10-12	13.700	13.750	13.330	13.410	13.410	2,171,300
2026-10-09	13.760	13.780	13.000	13.700	13.700	3,248,220
2026-10-08	14.010	14.190	13.690	13.820	13.820	3,194,076
2026-09-30	14.190	14.200	13.800	14.010	14.010	3,143,700
2026-09-29	14.230	14.420	13.980	14.110	14.110	3,168,544
2026-09-28	13.950	14.700	13.950	14.270	14.270	5,025,846
2026-09-24	14.900	14.990	14.420	14.430	14.430	4,969,750
2026-09-23	14.600	15.280	14.480	14.760	14.760	7,460,380
2026-09-22	14.600	14.710	14.440	14.620	14.620	4,311,469
2026-09-21	14.340	14.710	14.280	14.590	14.590	4,659,088
2026-09-18	14.360	14.480	14.250	14.350	14.350	4,530,403
2026-09-17	14.120	14.450	14.020	14.330	14.330	4,328,071
2026-09-16	14.200	14.350	13.930	14.240	14.240	4,213,600
2026-09-15	14.130	14.430	13.920	14.180	14.180	3,632,871
2026-09-14	13.940	14.390	13.680	14.220	14.220	4,100,971
2026-09-11	13.970	14.040	13.550	13.940	13.940	5,288,840
2026-09-10	14.740	14.740	14.140	14.150	14.150	6,243,452
2026-09-09	14.840	15.050	14.460	14.890	14.890	7,389,392
2026-09-08	15.220	15.240	14.760	14.990	14.990	5,739,160
2026-09-07	15.250	15.580	14.880	14.980	14.980	8,202,239
2026-09-04	15.460	15.780	15.100	15.280	15.280	8,675,647
2026-09-03	15.800	15.910	15.100	15.250	15.250	9,204,406
2026-09-02	16.110	16.360	15.510	15.620	15.620	11,003,260
2026-09-01	16.200	16.800	16.060	16.550	16.550	11,341,864
2026-08-31	16.060	16.910	16.020	16.400	16.400	13,528,402
2026-08-28	16.010	17.400	15.820	16.980	16.980	21,779,027
2026-08-27	16.210	16.560	16.000	16.310	16.310	19,323,627
2026-08-26	16.880	17.780	15.700	16.690	16.690	27,074,460
2026-08-25	14.640	16.400	14.620	16.400	16.400	18,209,062
2026-08-24	14.700	15.210	14.510	14.910	14.910	14,539,336
2026-08-21	13.910	15.260	13.910	15.260	15.260	7,820,975
2026-08-20	14.200	14.450	13.750	13.870	13.870	9,889,172
2026-08-19	14.930	15.340	14.120	14.200	14.200	13,375,066
2026-08-18	15.820	16.370	15.240	15.520	15.520	22,171,162
2026-08-17	15.500	16.430	15.240	16.430	16.430	10,128,556
2026-08-14	13.520	14.940	13.520	14.940	14.940	8,217,778
2026-08-13	14.450	14.680	13.540	13.580	13.580	15,840,964
2026-08-12	13.140	14.450	13.080	14.450	14.450	7,084,186
2026-08-11	13.220	13.280	12.970	13.140	13.140	2,324,698
2026-08-10	13.100	13.240	12.870	13.220	13.220	2,743,172
2026-08-07	13.120	13.180	12.750	13.050	13.050	2,796,696
2026-08-06	12.730	13.160	12.730	13.100	13.100	3,373,862
2026-08-05	12.710	13.140	12.650	12.910	12.910	3,997,584
2026-08-04	12.500	12.720	12.430	12.660	12.660	2,994,712
2026-08-03	12.320	12.460	12.030	12.430	12.430	3,125,580
2026-07-31	12.050	12.260	11.800	12.080	12.080	2,801,320
2026-07-30	12.100	12.280	11.690	11.820	11.820	3,050,200
2026-07-29	12.030	12.300	11.940	12.220	12.220	3,417,700
2026-07-28	11.840	12.250	11.770	12.050	12.050	2,786,340
2026-07-27	11.380	12.010	11.380	12.000	12.000	3,199,696
2026-07-24	11.770	11.870	11.430	11.520	11.520	2,814,460
2026-07-23	11.400	11.880	11.400	11.860	11.860	3,744,312

Page 1 of 21 · 1,213 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.