Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	9.200	9.220	8.800	9.020	9.020	10,946,916
2023-07-28	8.720	9.200	8.610	9.150	9.150	16,873,957
2023-07-27	8.350	8.780	8.310	8.700	8.700	18,102,308
2023-07-26	8.450	8.500	8.180	8.340	8.340	15,295,502
2023-07-25	8.820	8.980	8.380	8.440	8.440	20,484,850
2023-07-24	8.940	9.160	8.710	8.740	8.740	15,812,316
2023-07-21	9.060	9.200	8.880	9.020	9.020	12,769,506
2023-07-20	9.000	9.300	8.900	8.940	8.940	18,722,035
2023-07-19	9.300	9.530	9.000	9.080	9.080	20,645,468
2023-07-18	9.080	9.750	8.880	9.550	9.550	28,960,116
2023-07-17	9.080	9.360	8.750	8.960	8.960	25,368,644
2023-07-14	8.690	9.400	8.010	9.220	9.220	37,408,507
2023-07-13	8.350	8.950	8.180	8.900	8.900	37,049,052
2023-07-12	7.700	8.480	7.620	8.210	8.210	31,537,341
2023-07-11	7.490	7.740	7.350	7.730	7.730	17,319,716
2023-07-10	7.270	7.490	7.230	7.490	7.490	13,837,026
2023-07-07	7.220	7.280	7.090	7.230	7.230	8,168,898
2023-07-06	7.110	7.320	6.960	7.230	7.230	10,827,290
2023-07-05	6.910	7.260	6.890	7.140	7.140	14,400,314
2023-07-04	6.770	6.950	6.750	6.930	6.930	9,795,416
2023-07-03	6.820	7.070	6.800	6.840	6.840	9,549,909
2023-06-30	6.820	6.850	6.700	6.780	6.780	7,023,095
2023-06-29	6.800	6.900	6.630	6.770	6.770	10,874,107
2023-06-28	6.620	7.120	6.550	6.850	6.850	16,738,548
2023-06-27	6.600	6.720	6.430	6.660	6.660	16,181,603
2023-06-26	6.250	7.060	6.180	6.830	6.830	25,652,808
2023-06-21	6.470	6.490	6.170	6.420	6.420	19,769,634
2023-06-20	5.900	6.470	5.900	6.470	6.470	10,798,299
2023-06-19	5.810	5.940	5.810	5.880	5.880	1,590,490
2023-06-16	5.920	5.950	5.770	5.890	5.890	1,680,898
2023-06-15	5.960	5.980	5.890	5.910	5.910	1,037,378
2023-06-14	5.990	6.020	5.930	5.950	5.950	1,559,978
2023-06-13	6.050	6.050	5.890	5.960	5.960	1,522,692
2023-06-12	5.930	6.070	5.840	6.000	6.000	1,925,533
2023-06-09	5.920	6.030	5.870	5.900	5.900	1,411,568
2023-06-08	6.000	6.070	5.970	5.970	5.970	1,303,994
2023-06-07	6.050	6.050	5.980	6.020	6.020	1,358,900
2023-06-06	6.160	6.180	6.030	6.070	6.070	2,097,911
2023-06-05	6.090	6.200	6.080	6.170	6.170	2,492,500
2023-06-02	5.920	6.180	5.920	6.110	6.110	2,991,530
2023-06-01	5.910	6.010	5.810	5.920	5.920	1,792,600
2023-05-31	6.010	6.050	5.880	5.920	5.920	1,801,807
2023-05-30	6.060	6.100	5.940	6.010	6.010	2,040,128
2023-05-29	6.000	6.210	5.930	5.970	5.970	3,045,442
2023-05-26	5.960	6.060	5.850	6.040	6.040	3,424,844
2023-05-25	6.150	6.150	5.880	5.920	5.920	3,512,183
2023-05-24	5.930	6.260	5.900	6.130	6.130	4,236,490
2023-05-23	5.930	6.020	5.930	5.940	5.940	2,034,422
2023-05-22	5.900	5.950	5.810	5.950	5.950	2,606,500
2023-05-19	5.900	5.930	5.760	5.860	5.860	1,811,051
2023-05-18	5.730	5.870	5.700	5.850	5.850	1,982,460
2023-05-17	5.700	5.890	5.600	5.770	5.770	2,930,252
2023-05-16	5.730	5.770	5.580	5.650	5.650	2,463,621
2023-05-15	5.750	5.800	5.650	5.660	5.660	2,659,924
2023-05-12	5.860	5.860	5.740	5.790	5.790	1,966,897
2023-05-11	5.780	5.830	5.630	5.800	5.800	2,144,905
2023-05-10	5.790	5.830	5.660	5.710	5.710	2,660,035
2023-05-09	6.000	6.000	5.770	5.790	5.790	2,727,608
2023-05-08	6.100	6.140	5.940	5.950	5.950	2,816,467
2023-05-05	6.120	6.120	6.020	6.060	6.060	2,503,652

← NewerPage 14 of 21 · 1,218 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.