Yongyue Science & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.670 | 3.700 | 3.550 | 3.580 | 3.580 | 4,079,955 |
| 2025-01-20 | 3.620 | 3.750 | 3.620 | 3.660 | 3.660 | 3,665,815 |
| 2025-01-17 | 3.720 | 3.750 | 3.640 | 3.640 | 3.640 | 4,284,615 |
| 2025-01-16 | 3.700 | 3.870 | 3.670 | 3.710 | 3.710 | 5,936,300 |
| 2025-01-15 | 3.690 | 3.740 | 3.600 | 3.710 | 3.710 | 5,584,800 |
| 2025-01-14 | 3.520 | 3.690 | 3.520 | 3.690 | 3.690 | 7,456,900 |
| 2025-01-13 | 3.540 | 3.570 | 3.460 | 3.510 | 3.510 | 2,751,900 |
| 2025-01-10 | 3.540 | 3.670 | 3.450 | 3.590 | 3.590 | 7,139,900 |
| 2025-01-09 | 3.480 | 3.590 | 3.350 | 3.580 | 3.580 | 6,638,700 |
| 2025-01-08 | 3.470 | 3.580 | 3.380 | 3.510 | 3.510 | 6,235,478 |
| 2025-01-07 | 3.380 | 3.490 | 3.370 | 3.470 | 3.470 | 4,709,915 |
| 2025-01-06 | 3.560 | 3.590 | 3.380 | 3.390 | 3.390 | 7,759,194 |
| 2025-01-03 | 3.700 | 3.740 | 3.560 | 3.560 | 3.560 | 6,590,652 |
| 2025-01-02 | 3.840 | 3.880 | 3.740 | 3.750 | 3.750 | 7,339,100 |
| 2024-12-31 | 3.760 | 3.970 | 3.710 | 3.840 | 3.840 | 9,108,400 |
| 2024-12-30 | 3.750 | 3.870 | 3.720 | 3.800 | 3.800 | 9,157,986 |
| 2024-12-27 | 3.780 | 3.780 | 3.730 | 3.780 | 3.780 | 4,819,780 |
| 2024-12-26 | 3.460 | 3.600 | 3.330 | 3.600 | 3.600 | 7,930,100 |
| 2024-12-25 | 3.580 | 3.640 | 3.430 | 3.430 | 3.430 | 8,698,500 |
| 2024-12-24 | 3.490 | 3.620 | 3.330 | 3.610 | 3.610 | 11,126,474 |
| 2024-12-23 | 3.670 | 3.680 | 3.510 | 3.510 | 3.510 | 5,738,808 |
| 2024-12-20 | 3.660 | 3.790 | 3.660 | 3.690 | 3.690 | 7,261,847 |
| 2024-12-19 | 3.820 | 3.820 | 3.630 | 3.670 | 3.670 | 8,858,738 |
| 2024-12-18 | 3.800 | 3.910 | 3.730 | 3.820 | 3.820 | 6,529,100 |
| 2024-12-17 | 3.830 | 3.920 | 3.740 | 3.800 | 3.800 | 7,147,717 |
| 2024-12-16 | 3.970 | 3.990 | 3.770 | 3.860 | 3.860 | 10,213,800 |
| 2024-12-13 | 3.990 | 4.050 | 3.940 | 3.960 | 3.960 | 7,569,200 |
| 2024-12-12 | 4.010 | 4.030 | 3.940 | 3.990 | 3.990 | 6,716,414 |
| 2024-12-11 | 3.950 | 4.080 | 3.920 | 4.040 | 4.040 | 7,280,394 |
| 2024-12-10 | 4.020 | 4.090 | 3.900 | 3.940 | 3.940 | 11,781,550 |
| 2024-12-09 | 4.060 | 4.070 | 3.910 | 4.000 | 4.000 | 10,814,667 |
| 2024-12-06 | 4.220 | 4.220 | 4.050 | 4.080 | 4.080 | 14,171,424 |
| 2024-12-05 | 4.150 | 4.270 | 4.100 | 4.220 | 4.220 | 10,365,729 |
| 2024-12-04 | 4.110 | 4.240 | 4.060 | 4.130 | 4.130 | 10,679,298 |
| 2024-12-03 | 4.050 | 4.280 | 4.040 | 4.160 | 4.160 | 12,543,955 |
| 2024-12-02 | 3.970 | 4.130 | 3.940 | 4.090 | 4.090 | 13,767,922 |
| 2024-11-29 | 3.750 | 3.950 | 3.650 | 3.950 | 3.950 | 14,196,198 |
| 2024-11-28 | 3.780 | 3.950 | 3.730 | 3.760 | 3.760 | 16,130,878 |
| 2024-11-27 | 3.610 | 3.880 | 3.610 | 3.860 | 3.860 | 28,513,786 |
| 2024-11-26 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 5,046,300 |
| 2024-11-25 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 2,896,800 |
| 2024-11-22 | 4.030 | 4.300 | 4.030 | 4.120 | 4.120 | 22,488,533 |
| 2024-11-21 | 4.100 | 4.100 | 3.990 | 4.100 | 4.100 | 21,479,179 |
| 2024-11-20 | 3.710 | 3.900 | 3.660 | 3.900 | 3.900 | 16,387,199 |
| 2024-11-19 | 3.620 | 3.760 | 3.420 | 3.710 | 3.710 | 15,080,860 |
| 2024-11-18 | 3.650 | 3.700 | 3.580 | 3.580 | 3.580 | 12,913,800 |
| 2024-11-15 | 3.850 | 3.940 | 3.770 | 3.770 | 3.770 | 14,570,930 |
| 2024-11-14 | 3.860 | 4.100 | 3.780 | 3.970 | 3.970 | 20,937,099 |
| 2024-11-13 | 3.940 | 4.060 | 3.900 | 3.900 | 3.900 | 19,475,250 |
| 2024-11-12 | 4.060 | 4.220 | 4.060 | 4.110 | 4.110 | 26,111,965 |
| 2024-11-11 | 3.790 | 4.020 | 3.750 | 4.020 | 4.020 | 23,788,917 |
| 2024-11-08 | 3.710 | 3.850 | 3.700 | 3.830 | 3.830 | 28,066,397 |
| 2024-11-07 | 3.790 | 3.820 | 3.680 | 3.820 | 3.820 | 41,551,438 |
| 2024-11-06 | 3.640 | 3.640 | 3.390 | 3.640 | 3.640 | 24,583,788 |
| 2024-11-05 | 3.440 | 3.470 | 3.390 | 3.470 | 3.470 | 2,658,702 |
| 2024-11-04 | 3.030 | 3.300 | 3.010 | 3.300 | 3.300 | 10,724,695 |
| 2024-11-01 | 3.060 | 3.210 | 3.040 | 3.140 | 3.140 | 20,856,214 |
| 2024-10-31 | 3.050 | 3.120 | 2.970 | 3.060 | 3.060 | 12,774,765 |
| 2024-10-30 | 2.920 | 3.090 | 2.900 | 2.990 | 2.990 | 14,177,661 |
| 2024-10-29 | 3.130 | 3.140 | 2.850 | 3.030 | 3.030 | 23,229,176 |
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.