Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.270	6.470	6.270	6.430	6.430	6,352,470
2023-10-27	6.230	6.370	6.200	6.310	6.310	8,997,260
2023-10-26	6.210	6.270	6.110	6.230	6.230	6,516,900
2023-10-25	6.510	6.530	6.190	6.250	6.250	9,459,968
2023-10-24	6.240	6.520	6.220	6.490	6.490	9,790,000
2023-10-23	6.300	6.300	6.130	6.220	6.220	6,211,576
2023-10-20	6.280	6.360	6.200	6.230	6.230	5,086,639
2023-10-19	6.240	6.380	6.120	6.240	6.240	6,764,093
2023-10-18	6.300	6.310	6.160	6.180	6.180	6,786,514
2023-10-17	6.390	6.440	6.200	6.250	6.250	8,962,028
2023-10-16	6.070	6.460	6.070	6.330	6.330	20,788,966
2023-10-13	6.110	6.370	5.900	6.150	6.150	30,060,777
2023-10-12	6.490	6.490	6.490	6.490	6.490	1,541,000
2023-10-11	7.370	7.420	7.180	7.210	7.210	7,360,549
2023-10-10	7.480	7.480	7.270	7.330	7.330	4,956,100
2023-10-09	7.240	7.360	7.210	7.260	7.260	4,619,330
2023-09-28	7.220	7.330	7.160	7.240	7.240	5,987,230
2023-09-27	7.020	7.400	7.010	7.240	7.240	10,686,929
2023-09-26	7.050	7.110	6.870	7.020	7.020	6,647,475
2023-09-25	7.030	7.080	6.800	7.010	7.010	11,470,978
2023-09-22	6.450	7.030	6.450	7.020	7.020	16,084,759
2023-09-21	6.390	6.610	6.390	6.470	6.470	13,683,854
2023-09-20	6.380	6.680	6.370	6.410	6.410	21,339,517
2023-09-19	6.450	6.730	6.370	6.430	6.430	30,925,149
2023-09-18	6.980	6.980	6.980	6.980	6.980	2,691,000
2023-09-15	7.850	7.970	7.730	7.760	7.760	10,022,230
2023-09-14	8.400	8.540	7.740	7.850	7.850	20,740,116
2023-09-13	8.490	8.880	8.350	8.530	8.530	13,195,850
2023-09-12	8.140	8.750	8.060	8.480	8.480	14,101,610
2023-09-11	7.980	8.180	7.850	8.150	8.150	7,672,518
2023-09-08	7.850	8.150	7.830	7.990	7.990	8,673,220
2023-09-07	7.970	8.050	7.800	7.850	7.850	7,446,340
2023-09-06	7.900	8.100	7.700	7.990	7.990	13,912,635
2023-09-05	8.200	8.670	7.860	7.910	7.910	22,555,640
2023-09-04	8.450	8.600	8.140	8.140	8.140	21,690,880
2023-09-01	9.500	9.580	8.510	9.040	9.040	17,378,408
2023-08-31	9.600	9.720	9.380	9.450	9.450	5,999,539
2023-08-30	9.810	9.870	9.200	9.600	9.600	10,721,980
2023-08-29	9.600	9.970	9.600	9.820	9.820	9,726,918
2023-08-28	10.610	10.810	9.550	9.730	9.730	17,030,567
2023-08-25	10.060	10.350	9.970	10.130	10.130	13,602,328
2023-08-24	9.500	10.210	9.490	10.060	10.060	17,699,057
2023-08-23	9.890	9.990	9.360	9.410	9.410	15,435,438
2023-08-22	9.880	10.040	9.710	9.950	9.950	10,806,596
2023-08-21	10.300	10.340	9.580	9.820	9.820	21,807,193
2023-08-18	10.400	11.490	10.180	10.230	10.230	30,995,871
2023-08-17	10.020	10.500	9.910	10.460	10.460	21,936,682
2023-08-16	9.390	10.250	9.310	10.030	10.030	27,899,935
2023-08-15	9.240	9.460	9.210	9.320	9.320	11,574,860
2023-08-14	9.060	9.300	8.880	9.240	9.240	11,813,171
2023-08-11	9.030	9.250	8.880	9.030	9.030	10,654,372
2023-08-10	8.870	8.950	8.790	8.890	8.890	5,212,328
2023-08-09	9.000	9.030	8.650	8.890	8.890	9,719,680
2023-08-08	9.040	9.150	8.950	9.040	9.040	5,161,708
2023-08-07	9.010	9.200	9.010	9.110	9.110	5,508,348
2023-08-04	8.930	9.170	8.860	9.070	9.070	8,627,332
2023-08-03	8.900	8.980	8.790	8.960	8.960	5,621,162
2023-08-02	8.880	9.050	8.800	8.900	8.900	7,776,302
2023-08-01	9.020	9.220	8.750	8.860	8.860	13,037,509
2023-07-31	9.200	9.220	8.800	9.020	9.020	10,946,916

← NewerPage 13 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.