Yongyue Science & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6.680 | 6.680 | 6.440 | 6.540 | 6.540 | 18,850,446 |
| 2026-01-16 | 6.820 | 6.820 | 6.600 | 6.670 | 6.670 | 16,113,500 |
| 2026-01-15 | 6.910 | 6.920 | 6.650 | 6.790 | 6.790 | 17,392,626 |
| 2026-01-14 | 7.100 | 7.100 | 6.780 | 6.910 | 6.910 | 23,310,222 |
| 2026-01-13 | 7.390 | 7.390 | 7.000 | 7.030 | 7.030 | 23,291,489 |
| 2026-01-12 | 7.280 | 7.560 | 7.200 | 7.220 | 7.220 | 37,839,004 |
| 2026-01-09 | 7.190 | 7.320 | 7.120 | 7.290 | 7.290 | 24,175,102 |
| 2026-01-08 | 7.060 | 7.300 | 6.860 | 7.170 | 7.170 | 31,312,654 |
| 2026-01-07 | 7.020 | 7.130 | 6.860 | 7.010 | 7.010 | 31,732,200 |
| 2026-01-06 | 7.200 | 7.250 | 6.940 | 7.110 | 7.110 | 36,785,652 |
| 2026-01-05 | 6.830 | 7.500 | 6.790 | 7.070 | 7.070 | 59,984,952 |
| 2025-12-31 | 6.830 | 7.100 | 6.490 | 7.080 | 7.080 | 60,279,603 |
| 2025-12-30 | 7.030 | 7.600 | 6.500 | 6.870 | 6.870 | 82,589,493 |
| 2025-12-29 | 6.600 | 6.930 | 6.580 | 6.930 | 6.930 | 78,453,910 |
| 2025-12-26 | 6.080 | 6.450 | 6.080 | 6.300 | 6.300 | 39,525,312 |
| 2025-12-25 | 6.120 | 6.170 | 5.950 | 6.080 | 6.080 | 44,900,648 |
| 2025-12-24 | 5.500 | 6.000 | 5.440 | 6.000 | 6.000 | 20,151,682 |
| 2025-12-23 | 5.720 | 5.740 | 5.450 | 5.450 | 5.450 | 18,159,982 |
| 2025-12-22 | 5.690 | 5.950 | 5.680 | 5.740 | 5.740 | 19,957,900 |
| 2025-12-19 | 5.430 | 5.740 | 5.340 | 5.690 | 5.690 | 21,258,574 |
| 2025-12-18 | 5.220 | 5.460 | 5.180 | 5.390 | 5.390 | 19,564,412 |
| 2025-12-17 | 5.500 | 5.590 | 5.150 | 5.270 | 5.270 | 27,693,877 |
| 2025-12-16 | 5.680 | 5.780 | 5.600 | 5.620 | 5.620 | 21,932,556 |
| 2025-12-15 | 5.700 | 5.860 | 5.600 | 5.620 | 5.620 | 33,869,938 |
| 2025-12-12 | 6.000 | 6.190 | 5.900 | 5.900 | 5.900 | 53,416,182 |
| 2025-12-11 | 7.290 | 7.350 | 6.560 | 6.560 | 6.560 | 71,215,181 |
| 2025-12-10 | 6.630 | 7.290 | 6.310 | 7.290 | 7.290 | 101,753,462 |
| 2025-12-09 | 6.000 | 6.630 | 5.900 | 6.630 | 6.630 | 32,235,863 |
| 2025-12-08 | 5.900 | 6.140 | 5.840 | 6.030 | 6.030 | 13,779,052 |
| 2025-12-05 | 5.590 | 5.890 | 5.510 | 5.870 | 5.870 | 10,973,792 |
| 2025-12-04 | 5.700 | 5.770 | 5.550 | 5.590 | 5.590 | 6,422,900 |
| 2025-12-03 | 5.800 | 5.820 | 5.690 | 5.700 | 5.700 | 4,703,541 |
| 2025-12-02 | 5.840 | 5.850 | 5.730 | 5.800 | 5.800 | 4,716,411 |
| 2025-12-01 | 5.920 | 5.960 | 5.810 | 5.820 | 5.820 | 6,264,900 |
| 2025-11-28 | 5.810 | 5.930 | 5.710 | 5.930 | 5.930 | 5,654,700 |
| 2025-11-27 | 5.720 | 5.850 | 5.700 | 5.810 | 5.810 | 6,294,600 |
| 2025-11-26 | 5.960 | 6.020 | 5.670 | 5.710 | 5.710 | 8,832,448 |
| 2025-11-25 | 5.840 | 6.050 | 5.840 | 5.960 | 5.960 | 7,537,930 |
| 2025-11-24 | 5.620 | 5.910 | 5.620 | 5.840 | 5.840 | 9,650,992 |
| 2025-11-21 | 5.960 | 6.090 | 5.580 | 5.610 | 5.610 | 12,246,900 |
| 2025-11-20 | 6.080 | 6.150 | 5.950 | 6.020 | 6.020 | 8,254,600 |
| 2025-11-19 | 6.290 | 6.400 | 6.050 | 6.070 | 6.070 | 9,793,600 |
| 2025-11-18 | 6.400 | 6.460 | 6.290 | 6.340 | 6.340 | 7,512,055 |
| 2025-11-17 | 6.480 | 6.480 | 6.320 | 6.420 | 6.420 | 6,938,085 |
| 2025-11-14 | 6.280 | 6.450 | 6.230 | 6.420 | 6.420 | 9,430,500 |
| 2025-11-13 | 6.260 | 6.320 | 6.180 | 6.280 | 6.280 | 5,266,555 |
| 2025-11-12 | 6.330 | 6.350 | 6.200 | 6.210 | 6.210 | 6,347,064 |
| 2025-11-11 | 6.310 | 6.400 | 6.260 | 6.340 | 6.340 | 7,046,280 |
| 2025-11-10 | 6.260 | 6.350 | 6.220 | 6.280 | 6.280 | 7,521,708 |
| 2025-11-07 | 6.180 | 6.500 | 6.170 | 6.260 | 6.260 | 16,058,910 |
| 2025-11-06 | 6.000 | 6.240 | 5.910 | 6.180 | 6.180 | 13,584,168 |
| 2025-11-05 | 6.010 | 6.060 | 5.900 | 5.980 | 5.980 | 16,267,410 |
| 2025-11-04 | 6.170 | 6.170 | 5.920 | 5.980 | 5.980 | 11,031,810 |
| 2025-11-03 | 6.200 | 6.200 | 6.070 | 6.100 | 6.100 | 8,862,774 |
| 2025-10-31 | 6.030 | 6.180 | 6.020 | 6.130 | 6.130 | 7,173,200 |
| 2025-10-30 | 6.260 | 6.260 | 6.030 | 6.050 | 6.050 | 8,458,200 |
| 2025-10-29 | 6.320 | 6.320 | 6.110 | 6.180 | 6.180 | 6,845,400 |
| 2025-10-28 | 6.310 | 6.360 | 6.250 | 6.310 | 6.310 | 5,584,478 |
| 2025-10-27 | 6.310 | 6.420 | 6.270 | 6.350 | 6.350 | 6,233,074 |
| 2025-10-24 | 6.260 | 6.330 | 6.220 | 6.300 | 6.300 | 4,810,412 |
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.