Yongyue Science & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.080 | 5.390 | 5.020 | 5.370 | 5.370 | 20,413,927 |
| 2025-04-23 | 4.910 | 5.140 | 4.910 | 5.130 | 5.130 | 14,304,111 |
| 2025-04-22 | 4.900 | 5.150 | 4.850 | 5.020 | 5.020 | 16,074,582 |
| 2025-04-21 | 4.960 | 5.050 | 4.750 | 4.920 | 4.920 | 13,193,900 |
| 2025-04-18 | 5.080 | 5.080 | 4.820 | 4.970 | 4.970 | 18,048,330 |
| 2025-04-17 | 4.800 | 5.070 | 4.780 | 5.070 | 5.070 | 11,456,360 |
| 2025-04-16 | 4.860 | 4.950 | 4.710 | 4.830 | 4.830 | 17,841,290 |
| 2025-04-15 | 4.830 | 4.850 | 4.600 | 4.850 | 4.850 | 26,480,798 |
| 2025-04-14 | 4.400 | 4.620 | 4.400 | 4.620 | 4.620 | 9,966,760 |
| 2025-04-11 | 4.440 | 4.580 | 4.330 | 4.400 | 4.400 | 22,516,228 |
| 2025-04-10 | 4.220 | 4.420 | 4.220 | 4.420 | 4.420 | 18,780,471 |
| 2025-04-09 | 4.070 | 4.280 | 3.920 | 4.210 | 4.210 | 15,452,978 |
| 2025-04-08 | 4.160 | 4.240 | 4.020 | 4.130 | 4.130 | 15,684,428 |
| 2025-04-07 | 4.360 | 4.590 | 4.150 | 4.160 | 4.160 | 28,459,322 |
| 2025-04-03 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 1,779,196 |
| 2025-04-02 | 4.090 | 4.190 | 4.010 | 4.160 | 4.160 | 9,049,410 |
| 2025-04-01 | 4.110 | 4.130 | 4.020 | 4.050 | 4.050 | 3,976,244 |
| 2025-03-31 | 4.080 | 4.120 | 4.040 | 4.100 | 4.100 | 3,795,944 |
| 2025-03-28 | 4.200 | 4.200 | 4.030 | 4.080 | 4.080 | 7,355,375 |
| 2025-03-27 | 4.140 | 4.280 | 4.100 | 4.200 | 4.200 | 7,711,030 |
| 2025-03-26 | 4.060 | 4.140 | 4.060 | 4.130 | 4.130 | 4,546,418 |
| 2025-03-25 | 4.040 | 4.220 | 4.040 | 4.130 | 4.130 | 8,190,998 |
| 2025-03-24 | 4.050 | 4.080 | 3.970 | 4.060 | 4.060 | 7,440,252 |
| 2025-03-21 | 4.050 | 4.110 | 3.960 | 4.070 | 4.070 | 9,770,376 |
| 2025-03-20 | 4.250 | 4.320 | 4.050 | 4.050 | 4.050 | 17,233,600 |
| 2025-03-19 | 4.400 | 4.530 | 4.240 | 4.260 | 4.260 | 13,237,328 |
| 2025-03-18 | 4.330 | 4.470 | 4.270 | 4.400 | 4.400 | 14,197,221 |
| 2025-03-17 | 4.120 | 4.290 | 4.080 | 4.290 | 4.290 | 14,644,566 |
| 2025-03-14 | 4.090 | 4.130 | 4.030 | 4.090 | 4.090 | 6,628,261 |
| 2025-03-13 | 4.160 | 4.160 | 4.020 | 4.090 | 4.090 | 7,564,548 |
| 2025-03-12 | 4.150 | 4.180 | 4.100 | 4.160 | 4.160 | 5,276,430 |
| 2025-03-11 | 4.100 | 4.200 | 4.080 | 4.150 | 4.150 | 4,412,800 |
| 2025-03-10 | 4.010 | 4.140 | 4.000 | 4.130 | 4.130 | 5,030,333 |
| 2025-03-07 | 4.050 | 4.130 | 4.010 | 4.040 | 4.040 | 6,254,120 |
| 2025-03-06 | 4.100 | 4.110 | 4.050 | 4.090 | 4.090 | 6,033,568 |
| 2025-03-05 | 4.100 | 4.160 | 3.990 | 4.110 | 4.110 | 7,924,900 |
| 2025-03-04 | 4.160 | 4.300 | 4.110 | 4.120 | 4.120 | 10,197,108 |
| 2025-03-03 | 4.280 | 4.310 | 4.150 | 4.190 | 4.190 | 7,588,200 |
| 2025-02-28 | 4.160 | 4.340 | 4.100 | 4.240 | 4.240 | 11,906,351 |
| 2025-02-27 | 4.130 | 4.230 | 4.050 | 4.160 | 4.160 | 8,903,732 |
| 2025-02-26 | 4.180 | 4.260 | 4.120 | 4.180 | 4.180 | 11,227,901 |
| 2025-02-25 | 4.300 | 4.390 | 4.210 | 4.230 | 4.230 | 15,793,362 |
| 2025-02-24 | 4.130 | 4.260 | 3.980 | 4.190 | 4.190 | 20,704,768 |
| 2025-02-21 | 4.420 | 4.530 | 4.130 | 4.130 | 4.130 | 24,704,930 |
| 2025-02-20 | 4.530 | 4.620 | 4.270 | 4.350 | 4.350 | 30,194,851 |
| 2025-02-19 | 4.240 | 4.400 | 4.130 | 4.400 | 4.400 | 7,517,032 |
| 2025-02-18 | 4.170 | 4.240 | 4.080 | 4.190 | 4.190 | 22,181,304 |
| 2025-02-17 | 3.870 | 4.040 | 3.830 | 4.040 | 4.040 | 13,036,660 |
| 2025-02-14 | 3.670 | 3.850 | 3.650 | 3.850 | 3.850 | 13,306,080 |
| 2025-02-13 | 3.620 | 3.740 | 3.620 | 3.670 | 3.670 | 4,957,225 |
| 2025-02-12 | 3.570 | 3.630 | 3.510 | 3.620 | 3.620 | 4,281,922 |
| 2025-02-11 | 3.530 | 3.620 | 3.430 | 3.580 | 3.580 | 6,154,295 |
| 2025-02-10 | 3.560 | 3.580 | 3.510 | 3.540 | 3.540 | 4,548,416 |
| 2025-02-07 | 3.630 | 3.670 | 3.540 | 3.560 | 3.560 | 7,559,044 |
| 2025-02-06 | 3.610 | 3.660 | 3.530 | 3.630 | 3.630 | 4,255,664 |
| 2025-02-05 | 3.770 | 3.790 | 3.570 | 3.600 | 3.600 | 6,940,900 |
| 2025-01-27 | 3.720 | 3.820 | 3.710 | 3.750 | 3.750 | 5,261,518 |
| 2025-01-24 | 3.600 | 3.760 | 3.560 | 3.710 | 3.710 | 5,569,685 |
| 2025-01-23 | 3.610 | 3.730 | 3.590 | 3.630 | 3.630 | 4,662,970 |
| 2025-01-22 | 3.550 | 3.650 | 3.510 | 3.580 | 3.580 | 4,127,190 |
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.