Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.240	6.270	6.130	6.240	6.240	5,324,636
2025-10-22	6.300	6.340	6.200	6.230	6.230	5,403,100
2025-10-21	6.180	6.320	6.130	6.310	6.310	7,565,000
2025-10-20	6.100	6.220	6.040	6.190	6.190	8,446,800
2025-10-17	6.120	6.140	6.020	6.050	6.050	4,630,740
2025-10-16	6.200	6.210	6.040	6.060	6.060	6,753,838
2025-10-15	6.130	6.210	6.080	6.190	6.190	5,769,768
2025-10-14	6.170	6.220	6.090	6.090	6.090	6,346,422
2025-10-13	5.950	6.200	5.930	6.100	6.100	6,265,100
2025-10-10	6.090	6.300	6.090	6.210	6.210	6,658,500
2025-10-09	6.210	6.260	6.110	6.130	6.130	6,814,272
2025-09-30	6.180	6.420	6.100	6.180	6.180	6,705,620
2025-09-29	6.110	6.200	5.910	6.180	6.180	6,018,974
2025-09-26	6.060	6.180	6.010	6.090	6.090	4,994,729
2025-09-25	6.160	6.170	6.050	6.060	6.060	5,590,112
2025-09-24	5.970	6.180	5.890	6.130	6.130	7,432,322
2025-09-23	6.050	6.080	5.810	5.970	5.970	13,310,332
2025-09-22	6.080	6.110	5.960	6.040	6.040	8,129,774
2025-09-19	6.180	6.210	6.030	6.080	6.080	8,152,900
2025-09-18	6.390	6.390	6.110	6.160	6.160	8,406,500
2025-09-17	6.470	6.600	6.300	6.310	6.310	8,053,660
2025-09-16	6.400	6.490	6.290	6.480	6.480	9,029,100
2025-09-15	6.050	6.450	6.050	6.350	6.350	15,393,600
2025-09-12	6.450	6.550	6.410	6.460	6.460	14,180,123
2025-09-11	6.660	6.660	6.240	6.450	6.450	22,624,694
2025-09-10	6.840	6.860	6.750	6.760	6.760	6,453,456
2025-09-09	6.920	6.930	6.800	6.830	6.830	6,441,450
2025-09-08	6.910	7.020	6.850	6.900	6.900	7,411,052
2025-09-05	6.830	7.130	6.820	6.930	6.930	9,110,488
2025-09-04	6.960	6.960	6.810	6.820	6.820	5,507,546
2025-09-03	7.130	7.170	6.860	6.880	6.880	6,851,100
2025-09-02	6.970	7.030	6.840	7.030	7.030	8,299,374
2025-09-01	6.800	6.980	6.760	6.960	6.960	7,236,310
2025-08-29	6.920	6.930	6.790	6.800	6.800	6,876,130
2025-08-28	6.870	7.020	6.700	6.860	6.860	12,139,300
2025-08-27	7.180	7.210	6.930	6.930	6.930	11,527,030
2025-08-26	7.190	7.230	7.120	7.180	7.180	8,009,520
2025-08-25	7.180	7.250	7.110	7.170	7.170	9,543,600
2025-08-22	7.070	7.210	7.020	7.180	7.180	12,539,323
2025-08-21	7.040	7.110	6.960	7.080	7.080	10,606,243
2025-08-20	6.790	7.090	6.790	7.040	7.040	13,663,612
2025-08-19	6.760	6.830	6.650	6.790	6.790	10,523,320
2025-08-18	6.810	6.850	6.730	6.750	6.750	10,702,600
2025-08-15	6.800	6.890	6.710	6.810	6.810	7,085,400
2025-08-14	7.030	7.030	6.600	6.830	6.830	16,593,500
2025-08-13	7.000	7.020	6.950	7.000	7.000	5,277,988
2025-08-12	7.040	7.110	6.960	7.010	7.010	7,516,410
2025-08-11	7.110	7.120	6.900	7.100	7.100	11,784,594
2025-08-08	7.100	7.110	6.970	7.060	7.060	8,510,630
2025-08-07	7.150	7.240	7.070	7.070	7.070	12,143,600
2025-08-06	7.160	7.300	7.050	7.260	7.260	15,067,547
2025-08-05	7.180	7.380	7.130	7.180	7.180	14,223,700
2025-08-04	7.490	7.510	6.980	7.240	7.240	27,949,007
2025-08-01	7.170	7.850	7.170	7.440	7.440	40,713,218
2025-07-31	7.160	7.200	7.060	7.140	7.140	10,591,500
2025-07-30	7.030	7.350	6.980	7.180	7.180	17,929,416
2025-07-29	6.950	7.050	6.900	7.040	7.040	14,135,526
2025-07-28	6.960	7.100	6.810	6.950	6.950	17,644,645
2025-07-25	6.900	7.030	6.900	6.900	6.900	10,824,400
2025-07-24	6.970	7.140	6.900	6.980	6.980	20,567,214

← NewerPage 5 of 21 · 1,217 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.