Yongyue Science & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.670 | 5.830 | 5.610 | 5.650 | 5.650 | 44,232,135 |
| 2024-04-25 | 5.800 | 5.960 | 5.620 | 5.740 | 5.740 | 42,421,617 |
| 2024-04-24 | 5.560 | 5.980 | 5.410 | 5.840 | 5.840 | 44,022,683 |
| 2024-04-23 | 5.470 | 5.860 | 5.470 | 5.580 | 5.580 | 41,895,729 |
| 2024-04-22 | 5.960 | 6.220 | 5.430 | 5.500 | 5.500 | 63,842,464 |
| 2024-04-19 | 5.270 | 5.960 | 5.200 | 5.960 | 5.960 | 73,182,540 |
| 2024-04-18 | 5.100 | 5.570 | 5.060 | 5.420 | 5.420 | 62,702,759 |
| 2024-04-17 | 4.600 | 5.060 | 4.600 | 5.060 | 5.060 | 49,234,629 |
| 2024-04-16 | 5.000 | 5.060 | 4.600 | 4.600 | 4.600 | 36,315,247 |
| 2024-04-15 | 5.510 | 5.690 | 5.110 | 5.110 | 5.110 | 40,404,981 |
| 2024-04-12 | 6.040 | 6.130 | 5.640 | 5.680 | 5.680 | 43,575,615 |
| 2024-04-11 | 6.150 | 6.240 | 6.000 | 6.030 | 6.030 | 51,916,773 |
| 2024-04-10 | 6.000 | 6.610 | 5.760 | 6.440 | 6.440 | 75,570,905 |
| 2024-04-09 | 6.140 | 6.320 | 5.930 | 6.010 | 6.010 | 69,612,310 |
| 2024-04-08 | 5.890 | 6.690 | 5.890 | 6.590 | 6.590 | 93,036,210 |
| 2024-04-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 6,318,200 |
| 2024-04-02 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 7,225,100 |
| 2024-04-01 | 7.590 | 7.740 | 7.420 | 7.660 | 7.660 | 51,249,753 |
| 2024-03-29 | 8.000 | 8.170 | 7.430 | 7.430 | 7.430 | 53,752,611 |
| 2024-03-28 | 7.990 | 8.480 | 7.990 | 8.200 | 8.200 | 101,846,601 |
| 2024-03-27 | 7.500 | 8.070 | 7.360 | 7.830 | 7.830 | 88,855,936 |
| 2024-03-26 | 8.080 | 8.170 | 7.640 | 7.650 | 7.650 | 93,873,746 |
| 2024-03-25 | 8.550 | 9.020 | 8.490 | 8.490 | 8.490 | 105,404,713 |
| 2024-03-22 | 11.000 | 11.520 | 9.430 | 9.430 | 9.430 | 157,077,042 |
| 2024-03-21 | 10.480 | 10.480 | 9.900 | 10.480 | 10.480 | 57,434,870 |
| 2024-03-20 | 9.530 | 9.530 | 9.380 | 9.530 | 9.530 | 41,422,399 |
| 2024-03-19 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 4,474,196 |
| 2024-03-18 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 2,359,506 |
| 2024-03-15 | 7.150 | 7.150 | 6.950 | 7.150 | 7.150 | 34,410,886 |
| 2024-03-14 | 6.500 | 6.500 | 6.190 | 6.500 | 6.500 | 61,710,094 |
| 2024-03-13 | 5.370 | 5.910 | 5.260 | 5.910 | 5.910 | 58,196,282 |
| 2024-03-12 | 4.900 | 5.370 | 4.800 | 5.370 | 5.370 | 37,885,614 |
| 2024-03-11 | 4.610 | 4.950 | 4.480 | 4.880 | 4.880 | 33,311,667 |
| 2024-03-08 | 4.440 | 4.870 | 4.440 | 4.630 | 4.630 | 37,010,923 |
| 2024-03-07 | 4.330 | 4.590 | 4.330 | 4.430 | 4.430 | 13,644,696 |
| 2024-03-06 | 4.200 | 4.380 | 4.200 | 4.290 | 4.290 | 9,022,890 |
| 2024-03-05 | 4.380 | 4.390 | 4.180 | 4.190 | 4.190 | 10,679,481 |
| 2024-03-04 | 4.470 | 4.510 | 4.300 | 4.380 | 4.380 | 9,160,590 |
| 2024-03-01 | 4.510 | 4.600 | 4.360 | 4.510 | 4.510 | 11,511,400 |
| 2024-02-29 | 4.180 | 4.520 | 4.150 | 4.500 | 4.500 | 20,815,193 |
| 2024-02-28 | 5.150 | 5.190 | 4.440 | 4.440 | 4.440 | 30,541,218 |
| 2024-02-27 | 4.500 | 4.930 | 4.490 | 4.930 | 4.930 | 11,420,244 |
| 2024-02-26 | 4.320 | 4.580 | 4.320 | 4.480 | 4.480 | 14,493,303 |
| 2024-02-23 | 4.110 | 4.400 | 4.110 | 4.330 | 4.330 | 15,502,510 |
| 2024-02-22 | 4.000 | 4.330 | 3.870 | 4.120 | 4.120 | 17,136,802 |
| 2024-02-21 | 3.630 | 4.050 | 3.590 | 4.050 | 4.050 | 12,107,198 |
| 2024-02-20 | 3.600 | 3.710 | 3.520 | 3.680 | 3.680 | 12,468,115 |
| 2024-02-19 | 3.320 | 3.670 | 3.190 | 3.670 | 3.670 | 25,258,970 |
| 2024-02-08 | 3.190 | 3.400 | 2.960 | 3.380 | 3.380 | 37,848,294 |
| 2024-02-07 | 3.550 | 3.550 | 3.290 | 3.290 | 3.290 | 6,547,878 |
| 2024-02-06 | 3.650 | 3.740 | 3.650 | 3.660 | 3.660 | 11,172,020 |
| 2024-02-05 | 4.370 | 4.370 | 4.050 | 4.050 | 4.050 | 3,858,140 |
| 2024-02-02 | 4.850 | 5.020 | 4.370 | 4.500 | 4.500 | 7,942,980 |
| 2024-02-01 | 4.960 | 5.000 | 4.660 | 4.860 | 4.860 | 6,522,630 |
| 2024-01-31 | 5.430 | 5.470 | 4.920 | 4.970 | 4.970 | 7,647,685 |
| 2024-01-30 | 5.560 | 5.660 | 5.370 | 5.410 | 5.410 | 3,279,530 |
| 2024-01-29 | 5.900 | 6.000 | 5.610 | 5.620 | 5.620 | 4,945,200 |
| 2024-01-26 | 5.890 | 6.030 | 5.820 | 5.870 | 5.870 | 5,406,976 |
| 2024-01-25 | 5.550 | 5.840 | 5.480 | 5.840 | 5.840 | 4,481,502 |
| 2024-01-24 | 5.470 | 5.600 | 5.300 | 5.490 | 5.490 | 5,289,552 |
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.