Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	5.610	5.820	5.540	5.760	5.760	17,178,985
2026-04-21	5.450	5.670	5.420	5.620	5.620	16,297,012
2026-04-20	5.380	5.500	5.320	5.460	5.460	7,844,300
2026-04-17	5.410	5.430	5.310	5.370	5.370	7,572,800
2026-04-16	5.270	5.470	5.260	5.430	5.430	8,121,500
2026-04-15	5.400	5.470	5.270	5.280	5.280	5,921,400
2026-04-14	5.500	5.530	5.310	5.400	5.400	7,359,600
2026-04-13	5.330	5.490	5.310	5.450	5.450	9,104,800
2026-04-10	5.360	5.470	5.320	5.370	5.370	7,024,355
2026-04-09	5.550	5.550	5.300	5.320	5.320	8,373,200
2026-04-08	5.560	5.590	5.400	5.550	5.550	7,776,400
2026-04-07	5.130	5.400	5.100	5.390	5.390	10,636,030
2026-04-03	5.530	5.570	5.170	5.180	5.180	9,775,200
2026-04-02	5.720	5.740	5.410	5.470	5.470	9,626,200
2026-04-01	5.780	5.830	5.640	5.720	5.720	6,832,462
2026-03-31	5.770	5.850	5.650	5.660	5.660	7,490,900
2026-03-30	5.690	5.790	5.640	5.770	5.770	7,409,745
2026-03-27	5.590	5.780	5.550	5.740	5.740	7,945,500
2026-03-26	5.700	5.730	5.570	5.590	5.590	8,523,593
2026-03-25	5.580	5.800	5.580	5.670	5.670	10,687,700
2026-03-24	5.520	5.570	5.260	5.570	5.570	14,758,338
2026-03-23	5.520	5.610	5.210	5.260	5.260	17,451,567
2026-03-20	5.830	5.980	5.590	5.610	5.610	13,491,100
2026-03-19	6.040	6.090	5.840	5.870	5.870	9,393,393
2026-03-18	5.980	6.120	5.920	6.080	6.080	8,687,160
2026-03-17	6.130	6.180	5.960	5.960	5.960	8,586,900
2026-03-16	6.140	6.280	6.070	6.130	6.130	8,644,700
2026-03-13	6.100	6.280	6.100	6.140	6.140	8,667,110
2026-03-12	6.290	6.320	6.140	6.150	6.150	7,482,638
2026-03-11	6.350	6.420	6.200	6.260	6.260	7,605,173
2026-03-10	6.270	6.380	6.260	6.350	6.350	7,923,100
2026-03-09	6.400	6.520	6.140	6.250	6.250	13,295,205
2026-03-06	6.010	6.390	6.000	6.340	6.340	18,207,200
2026-03-05	5.970	6.120	5.950	5.980	5.980	11,653,216
2026-03-04	5.890	6.020	5.840	5.960	5.960	9,402,293
2026-03-03	6.180	6.260	5.940	5.950	5.950	16,508,311
2026-03-02	6.420	6.430	6.090	6.200	6.200	15,722,248
2026-02-27	6.530	6.630	6.420	6.460	6.460	10,362,892
2026-02-26	6.570	6.660	6.500	6.570	6.570	15,475,780
2026-02-25	6.320	6.600	6.280	6.580	6.580	17,887,556
2026-02-24	6.170	6.320	6.170	6.290	6.290	10,163,500
2026-02-13	6.100	6.240	6.080	6.140	6.140	9,251,170
2026-02-12	6.300	6.330	6.160	6.170	6.170	13,258,920
2026-02-11	6.370	6.460	6.280	6.300	6.300	10,684,400
2026-02-10	6.430	6.490	6.370	6.410	6.410	9,730,100
2026-02-09	6.470	6.480	6.330	6.410	6.410	11,413,060
2026-02-06	6.280	6.480	6.250	6.400	6.400	11,542,100
2026-02-05	6.310	6.490	6.220	6.330	6.330	10,429,562
2026-02-04	6.350	6.420	6.220	6.330	6.330	13,679,400
2026-02-03	6.260	6.350	6.180	6.260	6.260	10,155,500
2026-02-02	6.280	6.560	6.230	6.250	6.250	11,905,184
2026-01-30	6.160	6.330	6.160	6.250	6.250	9,338,414
2026-01-29	6.410	6.420	6.150	6.230	6.230	11,627,640
2026-01-28	6.440	6.480	6.280	6.310	6.310	9,231,464
2026-01-27	6.500	6.780	6.200	6.420	6.420	16,887,005
2026-01-26	6.620	6.620	6.380	6.460	6.460	10,855,631
2026-01-23	6.560	6.710	6.540	6.610	6.610	12,742,057
2026-01-22	6.500	6.580	6.430	6.540	6.540	11,594,700
2026-01-21	6.420	6.530	6.340	6.510	6.510	15,652,578
2026-01-20	6.640	6.650	6.300	6.400	6.400	17,783,642

← NewerPage 3 of 5 · 244 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.