Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.450	2.640	2.400	2.520	2.520	13,707,330
2024-07-24	2.560	2.660	2.530	2.530	2.530	16,761,455
2024-07-23	2.670	2.800	2.610	2.660	2.660	23,614,948
2024-07-22	2.520	2.670	2.520	2.670	2.670	17,287,384
2024-07-19	2.550	2.690	2.530	2.540	2.540	18,189,554
2024-07-18	2.810	2.810	2.610	2.610	2.610	10,710,800
2024-07-17	2.620	2.750	2.600	2.750	2.750	8,661,616
2024-07-16	2.580	2.630	2.490	2.620	2.620	17,936,877
2024-07-15	2.350	2.500	2.340	2.500	2.500	10,448,280
2024-07-12	2.350	2.450	2.350	2.380	2.380	11,522,996
2024-07-11	2.250	2.340	2.240	2.340	2.340	9,950,896
2024-07-10	2.220	2.350	2.220	2.230	2.230	11,571,861
2024-07-09	2.340	2.450	2.290	2.290	2.290	18,077,898
2024-07-08	2.300	2.450	2.280	2.350	2.350	19,738,623
2024-07-05	2.220	2.220	2.220	2.220	2.220	0
2024-07-04	2.340	2.360	2.180	2.220	2.220	18,602,658
2024-07-03	2.220	2.280	2.210	2.280	2.280	9,261,186
2024-07-02	2.110	2.170	2.110	2.170	2.170	5,998,895
2024-07-01	1.950	2.070	1.930	2.070	2.070	10,266,035
2024-06-28	1.920	2.010	1.920	1.970	1.970	7,494,820
2024-06-27	1.960	2.050	1.920	1.920	1.920	9,163,410
2024-06-26	1.960	1.990	1.860	1.960	1.960	9,184,212
2024-06-25	1.960	2.000	1.960	1.960	1.960	14,631,400
2024-06-24	2.080	2.150	2.060	2.060	2.060	9,694,500
2024-06-21	2.170	2.250	2.170	2.170	2.170	14,794,273
2024-06-20	2.430	2.480	2.280	2.280	2.280	20,312,200
2024-06-19	2.260	2.400	2.250	2.400	2.400	17,753,326
2024-06-18	2.190	2.310	2.130	2.290	2.290	20,316,520
2024-06-17	2.130	2.270	2.110	2.200	2.200	12,802,648
2024-06-14	2.190	2.240	2.160	2.180	2.180	21,623,375
2024-06-13	2.270	2.330	2.230	2.270	2.270	26,996,516
2024-06-12	2.090	2.220	2.080	2.220	2.220	19,513,366
2024-06-11	2.060	2.180	1.980	2.110	2.110	25,902,192
2024-06-07	2.110	2.260	2.080	2.080	2.080	37,409,358
2024-06-06	2.190	2.220	2.190	2.190	2.190	15,150,600
2024-06-05	2.280	2.520	2.280	2.300	2.300	52,539,180
2024-06-04	2.400	2.400	2.400	2.400	2.400	941,500
2024-06-03	2.530	2.530	2.530	2.530	2.530	446,400
2024-05-31	2.660	2.660	2.660	2.660	2.660	1,446,300
2024-05-30	2.800	2.800	2.800	2.800	2.800	1,707,800
2024-05-29	2.950	2.950	2.950	2.950	2.950	2,127,500
2024-05-28	3.150	3.190	3.110	3.110	3.110	8,349,600
2024-05-27	3.610	3.610	3.270	3.270	3.270	31,229,338
2024-05-24	3.330	3.440	3.300	3.440	3.440	12,572,972
2024-05-23	3.120	3.280	3.090	3.280	3.280	32,818,764
2024-05-22	3.100	3.180	3.060	3.120	3.120	30,968,111
2024-05-21	3.070	3.190	3.030	3.190	3.190	36,874,469
2024-05-20	3.140	3.250	3.040	3.040	3.040	39,696,072
2024-05-17	3.250	3.320	3.150	3.170	3.170	57,260,325
2024-05-16	3.200	3.530	3.200	3.320	3.320	81,721,360
2024-05-15	3.370	3.370	3.370	3.370	3.370	897,200
2024-05-14	3.550	3.550	3.550	3.550	3.550	128,300
2024-05-13	3.740	3.740	3.740	3.740	3.740	87,400
2024-05-10	3.940	3.940	3.940	3.940	3.940	196,000
2024-05-09	4.150	4.150	4.150	4.150	4.150	222,000
2024-05-08	4.370	4.370	4.370	4.370	4.370	149,500
2024-05-07	4.600	4.600	4.600	4.600	4.600	96,500
2024-05-06	4.840	4.840	4.840	4.840	4.840	181,000
2024-04-30	5.090	5.090	5.090	5.090	5.090	0
2024-04-29	5.090	5.090	5.090	5.090	5.090	8,979,000

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-23	0.0060 CNY
2021-06-29	0.0103 CNY
2020-07-10	0.0700 CNY
2019-06-06	0.0980 CNY

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