Yongyue Science & Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	2.860	2.990	2.850	2.990	2.990	8,407,814
2024-10-25	2.840	2.850	2.700	2.850	2.850	24,203,075
2024-10-24	2.680	2.710	2.620	2.710	2.710	14,317,730
2024-10-23	2.480	2.580	2.460	2.580	2.580	11,127,746
2024-10-22	2.390	2.480	2.390	2.460	2.460	7,985,257
2024-10-21	2.450	2.450	2.390	2.400	2.400	6,035,020
2024-10-18	2.430	2.480	2.410	2.440	2.440	6,048,428
2024-10-17	2.420	2.450	2.410	2.450	2.450	4,906,158
2024-10-16	2.430	2.430	2.370	2.430	2.430	5,523,900
2024-10-15	2.400	2.480	2.360	2.440	2.440	7,716,394
2024-10-14	2.400	2.420	2.370	2.410	2.410	4,998,770
2024-10-11	2.360	2.490	2.360	2.400	2.400	8,061,907
2024-10-10	2.510	2.530	2.400	2.400	2.400	12,811,445
2024-10-09	2.620	2.620	2.530	2.530	2.530	10,849,700
2024-10-08	2.820	2.820	2.600	2.660	2.660	23,465,108
2024-09-30	2.620	2.720	2.590	2.690	2.690	21,011,428
2024-09-27	2.630	2.640	2.570	2.590	2.590	6,143,306
2024-09-26	2.590	2.610	2.550	2.590	2.590	4,123,078
2024-09-25	2.550	2.600	2.530	2.570	2.570	3,999,176
2024-09-24	2.500	2.530	2.460	2.520	2.520	2,875,500
2024-09-23	2.430	2.550	2.390	2.490	2.490	3,197,978
2024-09-20	2.430	2.480	2.390	2.440	2.440	1,911,300
2024-09-19	2.370	2.470	2.360	2.420	2.420	3,442,427
2024-09-18	2.450	2.450	2.330	2.370	2.370	2,955,627
2024-09-13	2.530	2.530	2.420	2.450	2.450	2,313,930
2024-09-12	2.560	2.590	2.510	2.510	2.510	1,853,200
2024-09-11	2.550	2.560	2.420	2.550	2.550	4,086,950
2024-09-10	2.580	2.580	2.530	2.550	2.550	2,523,195
2024-09-09	2.610	2.630	2.540	2.560	2.560	3,066,209
2024-09-06	2.610	2.680	2.570	2.630	2.630	3,452,213
2024-09-05	2.550	2.630	2.550	2.610	2.610	2,514,700
2024-09-04	2.710	2.710	2.580	2.580	2.580	9,556,757
2024-09-03	2.620	2.750	2.610	2.720	2.720	9,615,600
2024-09-02	2.670	2.670	2.600	2.620	2.620	4,804,980
2024-08-30	2.640	2.710	2.630	2.670	2.670	5,495,310
2024-08-29	2.650	2.670	2.600	2.640	2.640	3,075,182
2024-08-28	2.650	2.720	2.640	2.650	2.650	3,512,100
2024-08-27	2.580	2.680	2.580	2.680	2.680	3,896,104
2024-08-26	2.620	2.670	2.610	2.610	2.610	2,306,100
2024-08-23	2.720	2.730	2.610	2.610	2.610	5,175,100
2024-08-22	2.710	2.780	2.690	2.730	2.730	4,227,760
2024-08-21	2.750	2.790	2.700	2.700	2.700	3,712,990
2024-08-20	2.700	2.810	2.700	2.760	2.760	4,393,199
2024-08-19	2.750	2.790	2.700	2.740	2.740	11,810,977
2024-08-16	2.920	2.920	2.830	2.840	2.840	12,763,978
2024-08-15	2.760	2.800	2.630	2.780	2.780	6,837,448
2024-08-14	2.720	2.810	2.700	2.770	2.770	6,312,900
2024-08-13	2.650	2.760	2.570	2.740	2.740	7,288,420
2024-08-12	2.750	2.790	2.670	2.670	2.670	10,229,130
2024-08-09	2.940	2.990	2.810	2.810	2.810	16,297,016
2024-08-08	2.830	2.980	2.820	2.960	2.960	13,358,964
2024-08-07	2.770	2.880	2.750	2.840	2.840	10,487,134
2024-08-06	2.770	2.820	2.710	2.780	2.780	9,372,100
2024-08-05	2.720	2.820	2.690	2.760	2.760	11,740,755
2024-08-02	2.740	2.860	2.710	2.710	2.710	14,990,230
2024-08-01	2.630	2.740	2.580	2.740	2.740	13,227,625
2024-07-31	2.570	2.670	2.550	2.610	2.610	12,226,788
2024-07-30	2.570	2.650	2.530	2.590	2.590	14,879,490
2024-07-29	2.460	2.540	2.460	2.540	2.540	11,806,794
2024-07-26	2.520	2.570	2.390	2.420	2.420	12,242,396

← NewerPage 9 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.