Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.630	7.710	6.930	7.010	7.010	41,001,407
2025-07-22	7.050	7.700	7.040	7.700	7.700	14,849,732
2025-07-21	7.120	7.150	6.910	7.000	7.000	15,131,100
2025-07-18	6.650	7.070	6.580	7.020	7.020	25,147,028
2025-07-17	6.690	6.760	6.610	6.650	6.650	6,806,700
2025-07-16	6.560	6.740	6.530	6.700	6.700	8,078,300
2025-07-15	6.680	6.700	6.440	6.560	6.560	9,888,101
2025-07-14	6.730	6.780	6.670	6.700	6.700	6,275,364
2025-07-11	6.890	6.890	6.710	6.760	6.760	9,703,530
2025-07-10	6.740	6.980	6.710	6.890	6.890	12,340,852
2025-07-09	6.850	6.900	6.720	6.810	6.810	13,303,990
2025-07-08	6.540	6.880	6.540	6.800	6.800	13,352,369
2025-07-07	6.280	6.770	6.260	6.690	6.690	21,047,881
2025-07-04	6.450	6.480	6.290	6.310	6.310	12,268,466
2025-07-03	6.420	6.660	6.380	6.470	6.470	11,325,480
2025-07-02	6.680	6.680	6.380	6.430	6.430	14,610,512
2025-07-01	6.460	6.730	6.410	6.660	6.660	22,580,384
2025-06-30	6.510	6.730	6.390	6.460	6.460	18,252,232
2025-06-27	6.340	6.770	6.290	6.520	6.520	27,073,548
2025-06-26	6.160	6.320	6.050	6.310	6.310	18,934,830
2025-06-25	6.090	6.270	6.030	6.230	6.230	18,090,060
2025-06-24	6.110	6.150	6.010	6.110	6.110	12,994,888
2025-06-23	5.800	6.120	5.750	6.090	6.090	14,545,579
2025-06-20	6.060	6.090	5.910	5.920	5.920	13,843,226
2025-06-19	6.000	6.130	5.750	6.130	6.130	24,643,137
2025-06-18	5.950	6.090	5.860	5.970	5.970	18,845,444
2025-06-17	6.250	6.270	5.960	6.010	6.010	32,357,174
2025-06-16	6.650	6.830	6.380	6.390	6.390	42,376,079
2025-06-13	6.330	6.450	5.980	6.370	6.370	40,917,418
2025-06-12	6.650	6.720	6.260	6.330	6.330	48,052,984
2025-06-11	7.150	7.250	6.710	6.760	6.760	64,574,432
2025-06-10	6.670	7.380	6.400	7.380	7.380	90,500,492
2025-06-09	6.490	7.020	6.480	6.710	6.710	86,274,037
2025-06-06	5.620	6.470	5.600	6.470	6.470	80,516,634
2025-06-05	6.300	6.300	5.880	5.880	5.880	81,565,723
2025-06-04	6.530	6.530	6.470	6.530	6.530	73,173,182
2025-06-03	5.940	5.940	5.940	5.940	5.940	5,413,130
2025-05-30	4.940	5.400	4.890	5.400	5.400	17,902,931
2025-05-29	4.820	5.000	4.770	4.910	4.910	12,207,600
2025-05-28	4.810	4.860	4.770	4.800	4.800	5,473,400
2025-05-27	4.810	4.910	4.730	4.840	4.840	7,335,155
2025-05-26	4.650	4.800	4.650	4.790	4.790	4,401,730
2025-05-23	4.800	4.850	4.750	4.760	4.760	6,825,200
2025-05-22	4.940	4.980	4.820	4.830	4.830	8,399,038
2025-05-21	4.950	5.040	4.820	4.960	4.960	11,512,756
2025-05-20	4.960	5.000	4.880	4.930	4.930	10,166,567
2025-05-19	4.900	4.980	4.860	4.900	4.900	9,761,500
2025-05-16	5.000	5.020	4.810	4.820	4.820	12,451,843
2025-05-15	4.980	5.100	4.940	5.010	5.010	15,000,276
2025-05-14	5.030	5.080	4.910	4.980	4.980	13,039,930
2025-05-13	5.110	5.120	4.990	5.020	5.020	11,573,012
2025-05-12	5.210	5.280	5.050	5.090	5.090	15,477,970
2025-05-09	5.220	5.280	5.080	5.210	5.210	17,598,100
2025-05-08	5.310	5.370	5.170	5.220	5.220	18,289,254
2025-05-07	5.340	5.750	5.250	5.280	5.280	25,886,068
2025-05-06	5.250	5.300	4.800	5.280	5.280	29,397,130
2025-04-30	5.280	5.280	5.280	5.280	5.280	0
2025-04-29	5.270	5.320	4.950	5.280	5.280	13,460,311
2025-04-28	5.430	5.490	5.190	5.190	5.190	15,674,100
2025-04-25	5.310	5.530	5.250	5.460	5.460	15,091,212

← NewerPage 6 of 21 · 1,212 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.