Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.230	4.400	3.890	3.930	3.930	15,196,400
2026-07-17	4.500	4.590	4.160	4.250	4.250	11,967,900
2026-07-16	4.460	4.590	4.390	4.460	4.460	11,283,515
2026-07-15	4.350	4.660	4.310	4.480	4.480	12,523,900
2026-07-14	4.250	4.400	4.140	4.400	4.400	10,081,675
2026-07-13	4.460	4.480	4.210	4.260	4.260	11,403,500
2026-07-10	4.290	4.640	4.210	4.460	4.460	15,044,100
2026-07-09	4.280	4.370	4.150	4.290	4.290	9,069,500
2026-07-08	4.400	4.400	4.210	4.300	4.300	7,807,300
2026-07-07	4.560	4.630	4.310	4.350	4.350	9,159,500
2026-07-06	4.700	4.710	4.550	4.590	4.590	10,921,900
2026-07-03	4.620	4.690	4.520	4.650	4.650	17,108,274
2026-07-02	4.590	4.820	4.540	4.560	4.560	12,225,000
2026-07-01	4.520	4.750	4.460	4.630	4.630	15,563,600
2026-06-30	4.460	4.600	4.380	4.520	4.520	11,413,910
2026-06-29	4.460	4.570	4.270	4.470	4.470	15,034,660
2026-06-26	4.360	4.660	4.170	4.420	4.420	17,860,530
2026-06-25	4.530	4.590	4.330	4.370	4.370	10,172,750
2026-06-24	4.880	4.880	4.460	4.530	4.530	11,731,150
2026-06-23	4.610	4.910	4.540	4.840	4.840	17,692,607
2026-06-22	4.580	4.630	4.300	4.600	4.600	11,897,198
2026-06-18	4.520	4.640	4.420	4.560	4.560	9,738,847
2026-06-17	4.790	4.790	4.540	4.590	4.590	10,063,660
2026-06-16	4.810	4.830	4.640	4.750	4.750	8,345,190
2026-06-15	4.900	5.020	4.750	4.820	4.820	8,876,900
2026-06-12	4.800	4.890	4.680	4.850	4.850	8,044,100
2026-06-11	4.810	4.850	4.650	4.730	4.730	6,553,700
2026-06-10	4.850	4.900	4.760	4.840	4.840	7,369,400
2026-06-09	4.800	4.930	4.720	4.850	4.850	8,318,700
2026-06-08	4.890	5.060	4.710	4.800	4.800	8,951,700
2026-06-05	4.900	5.050	4.780	4.990	4.990	8,955,192
2026-06-04	5.000	5.060	4.850	4.920	4.920	8,128,900
2026-06-03	5.070	5.090	4.920	5.020	5.020	8,817,128
2026-06-02	5.210	5.230	4.970	5.020	5.020	9,834,736
2026-06-01	4.940	5.250	4.820	5.200	5.200	12,603,050
2026-05-29	5.180	5.290	4.920	4.950	4.950	11,138,726
2026-05-28	5.150	5.260	5.060	5.240	5.240	9,531,700
2026-05-27	5.300	5.330	5.110	5.210	5.210	9,223,813
2026-05-26	5.450	5.450	5.230	5.290	5.290	8,276,500
2026-05-25	5.590	5.750	5.370	5.460	5.460	10,543,104
2026-05-22	5.340	5.630	5.330	5.550	5.550	10,620,252
2026-05-21	5.660	5.700	5.300	5.330	5.330	11,080,150
2026-05-20	5.700	5.710	5.560	5.660	5.660	6,690,324
2026-05-19	5.790	5.850	5.630	5.710	5.710	9,313,673
2026-05-18	5.780	5.820	5.650	5.780	5.780	9,699,020
2026-05-15	5.840	5.880	5.720	5.780	5.780	9,029,200
2026-05-14	5.940	5.950	5.770	5.840	5.840	7,679,500
2026-05-13	5.980	5.980	5.880	5.920	5.920	6,098,720
2026-05-12	6.000	6.050	5.930	5.950	5.950	7,026,673
2026-05-11	6.110	6.130	5.920	6.010	6.010	8,440,900
2026-05-08	6.010	6.100	5.970	6.030	6.030	8,280,150
2026-05-07	5.950	6.100	5.920	6.030	6.030	8,698,200
2026-05-06	5.980	6.050	5.890	5.950	5.950	14,287,074
2026-04-30	5.840	5.940	5.800	5.900	5.900	9,659,010
2026-04-29	5.780	5.920	5.700	5.850	5.850	10,800,580
2026-04-28	5.760	5.920	5.720	5.780	5.780	10,908,800
2026-04-27	5.660	5.820	5.520	5.760	5.760	9,965,202
2026-04-24	5.500	5.700	5.420	5.670	5.670	12,723,700
2026-04-23	5.710	5.730	5.520	5.540	5.540	13,326,330
2026-04-22	5.610	5.820	5.540	5.760	5.760	17,178,985

← NewerPage 2 of 3 · 121 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.