Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.550	5.560	5.290	5.460	5.460	6,932,280
2024-01-22	5.930	5.980	5.460	5.510	5.510	5,409,630
2024-01-19	6.030	6.100	5.940	5.940	5.940	3,448,428
2024-01-18	6.100	6.240	5.860	6.040	6.040	4,608,000
2024-01-17	6.340	6.350	6.140	6.150	6.150	3,239,000
2024-01-16	6.400	6.410	6.190	6.300	6.300	3,499,000
2024-01-15	6.270	6.420	6.260	6.390	6.390	3,535,000
2024-01-12	6.370	6.500	6.280	6.290	6.290	4,673,700
2024-01-11	6.250	6.380	6.200	6.370	6.370	3,080,672
2024-01-10	6.330	6.370	6.200	6.230	6.230	3,352,958
2024-01-09	6.270	6.370	6.230	6.290	6.290	4,609,500
2024-01-08	6.330	6.490	6.240	6.250	6.250	4,168,408
2024-01-05	6.510	6.510	6.270	6.300	6.300	3,351,855
2024-01-04	6.460	6.500	6.410	6.440	6.440	3,480,708
2024-01-03	6.520	6.550	6.370	6.450	6.450	4,544,267
2024-01-02	6.400	6.540	6.360	6.500	6.500	5,334,212
2023-12-29	6.160	6.410	6.100	6.390	6.390	5,849,500
2023-12-28	5.970	6.170	5.910	6.150	6.150	4,306,730
2023-12-27	5.910	6.000	5.870	5.960	5.960	3,220,930
2023-12-26	6.010	6.030	5.910	5.940	5.940	2,622,426
2023-12-25	6.060	6.140	5.960	6.000	6.000	4,020,356
2023-12-22	6.190	6.200	6.000	6.040	6.040	4,026,282
2023-12-21	6.170	6.180	5.970	6.170	6.170	4,637,898
2023-12-20	6.180	6.260	6.130	6.150	6.150	3,770,100
2023-12-19	6.120	6.180	6.060	6.150	6.150	3,432,300
2023-12-18	6.300	6.300	6.050	6.120	6.120	3,881,600
2023-12-15	6.270	6.310	6.230	6.250	6.250	3,118,800
2023-12-14	6.330	6.330	6.230	6.240	6.240	2,610,500
2023-12-13	6.300	6.360	6.200	6.290	6.290	3,794,700
2023-12-12	6.200	6.280	6.150	6.260	6.260	5,386,500
2023-12-11	6.260	6.390	6.160	6.200	6.200	7,815,820
2023-12-08	6.470	6.490	6.210	6.230	6.230	4,262,903
2023-12-07	6.580	6.580	6.380	6.400	6.400	3,257,340
2023-12-06	6.490	6.570	6.440	6.490	6.490	2,998,460
2023-12-05	6.550	6.660	6.450	6.490	6.490	4,970,542
2023-12-04	6.650	6.750	6.590	6.590	6.590	4,145,700
2023-12-01	6.540	6.650	6.470	6.630	6.630	3,454,600
2023-11-30	6.630	6.680	6.470	6.550	6.550	3,477,738
2023-11-29	6.700	6.730	6.590	6.640	6.640	3,657,000
2023-11-28	6.640	6.800	6.600	6.690	6.690	4,447,526
2023-11-27	6.650	6.740	6.590	6.630	6.630	4,089,528
2023-11-24	6.690	6.740	6.570	6.600	6.600	4,084,316
2023-11-23	6.670	6.770	6.660	6.680	6.680	3,600,945
2023-11-22	6.680	6.770	6.660	6.700	6.700	4,317,400
2023-11-21	6.860	6.870	6.690	6.720	6.720	4,998,552
2023-11-20	6.750	6.850	6.640	6.850	6.850	4,081,000
2023-11-17	6.690	6.750	6.620	6.730	6.730	3,400,000
2023-11-16	6.760	6.800	6.650	6.690	6.690	4,433,326
2023-11-15	6.800	6.830	6.730	6.760	6.760	4,858,625
2023-11-14	6.750	6.830	6.720	6.790	6.790	3,362,000
2023-11-13	6.740	6.800	6.700	6.760	6.760	4,672,560
2023-11-10	6.820	6.820	6.670	6.710	6.710	4,210,444
2023-11-09	6.920	6.970	6.760	6.800	6.800	6,832,852
2023-11-08	6.820	7.020	6.710	6.920	6.920	7,829,106
2023-11-07	6.690	6.890	6.590	6.820	6.820	8,580,568
2023-11-06	6.550	6.760	6.490	6.760	6.760	10,121,083
2023-11-03	6.240	6.540	6.240	6.520	6.520	7,001,405
2023-11-02	6.380	6.420	6.250	6.260	6.260	4,314,700
2023-11-01	6.300	6.440	6.220	6.340	6.340	4,854,920
2023-10-31	6.400	6.620	6.250	6.260	6.260	6,509,427

← NewerPage 12 of 21 · 1,212 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.