Yongyue Science & Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 4.660 | 4.990 | 4.600 | 4.670 | 4.670 | 8,774,800 |
| 2026-10-19 | 4.690 | 4.760 | 4.440 | 4.640 | 4.640 | 10,187,600 |
| 2026-10-16 | 4.740 | 4.840 | 4.640 | 4.700 | 4.700 | 11,090,974 |
| 2026-10-15 | 4.600 | 4.760 | 4.560 | 4.610 | 4.610 | 8,943,859 |
| 2026-10-14 | 4.980 | 5.030 | 4.750 | 4.780 | 4.780 | 6,642,130 |
| 2026-10-13 | 4.810 | 5.010 | 4.650 | 4.990 | 4.990 | 7,704,230 |
| 2026-10-12 | 4.980 | 5.040 | 4.820 | 4.850 | 4.850 | 5,639,900 |
| 2026-10-09 | 5.030 | 5.030 | 4.730 | 4.990 | 4.990 | 8,687,793 |
| 2026-10-08 | 4.940 | 5.080 | 4.920 | 5.010 | 5.010 | 8,622,930 |
| 2026-09-30 | 5.020 | 5.070 | 4.900 | 4.910 | 4.910 | 10,117,336 |
| 2026-09-29 | 4.890 | 5.010 | 4.810 | 4.970 | 4.970 | 7,904,409 |
| 2026-09-28 | 4.900 | 4.950 | 4.800 | 4.890 | 4.890 | 6,850,667 |
| 2026-09-24 | 4.900 | 4.940 | 4.840 | 4.900 | 4.900 | 6,232,800 |
| 2026-09-23 | 4.950 | 4.970 | 4.850 | 4.870 | 4.870 | 5,550,400 |
| 2026-09-22 | 4.980 | 5.000 | 4.900 | 4.940 | 4.940 | 7,758,581 |
| 2026-09-21 | 4.920 | 5.000 | 4.900 | 4.950 | 4.950 | 7,067,800 |
| 2026-09-18 | 5.000 | 5.050 | 4.910 | 4.940 | 4.940 | 6,865,700 |
| 2026-09-17 | 4.910 | 5.020 | 4.860 | 4.970 | 4.970 | 6,365,023 |
| 2026-09-16 | 4.800 | 4.990 | 4.800 | 4.960 | 4.960 | 7,765,500 |
| 2026-09-15 | 5.080 | 5.150 | 4.830 | 4.870 | 4.870 | 8,269,981 |
| 2026-09-14 | 5.080 | 5.230 | 5.070 | 5.130 | 5.130 | 6,118,000 |
| 2026-09-11 | 5.250 | 5.280 | 5.070 | 5.150 | 5.150 | 8,804,300 |
| 2026-09-10 | 5.340 | 5.360 | 5.260 | 5.290 | 5.290 | 5,059,900 |
| 2026-09-09 | 5.440 | 5.500 | 5.310 | 5.350 | 5.350 | 5,148,582 |
| 2026-09-08 | 5.260 | 5.500 | 5.230 | 5.470 | 5.470 | 9,925,600 |
| 2026-09-07 | 5.250 | 5.340 | 5.230 | 5.270 | 5.270 | 7,112,026 |
| 2026-09-04 | 5.310 | 5.370 | 5.200 | 5.240 | 5.240 | 6,276,100 |
| 2026-09-03 | 5.430 | 5.480 | 5.260 | 5.280 | 5.280 | 5,772,928 |
| 2026-09-02 | 5.410 | 5.460 | 5.320 | 5.440 | 5.440 | 7,189,792 |
| 2026-09-01 | 5.400 | 5.490 | 5.370 | 5.460 | 5.460 | 7,955,400 |
| 2026-08-31 | 5.360 | 5.500 | 5.240 | 5.430 | 5.430 | 12,118,400 |
| 2026-08-28 | 5.270 | 5.360 | 5.220 | 5.270 | 5.270 | 10,304,900 |
| 2026-08-27 | 5.410 | 5.470 | 5.200 | 5.260 | 5.260 | 18,693,800 |
| 2026-08-26 | 5.440 | 5.620 | 5.420 | 5.460 | 5.460 | 5,887,900 |
| 2026-08-25 | 5.500 | 5.620 | 5.400 | 5.580 | 5.580 | 7,340,530 |
| 2026-08-24 | 5.490 | 5.780 | 5.380 | 5.510 | 5.510 | 12,851,075 |
| 2026-08-21 | 5.310 | 5.450 | 5.200 | 5.430 | 5.430 | 5,476,174 |
| 2026-08-20 | 5.290 | 5.380 | 5.260 | 5.350 | 5.350 | 6,262,100 |
| 2026-08-19 | 5.450 | 5.520 | 5.220 | 5.250 | 5.250 | 8,473,799 |
| 2026-08-18 | 5.470 | 5.480 | 5.160 | 5.450 | 5.450 | 10,056,400 |
| 2026-08-17 | 5.530 | 5.580 | 5.400 | 5.480 | 5.480 | 6,165,738 |
| 2026-08-14 | 5.410 | 5.500 | 5.350 | 5.450 | 5.450 | 8,082,200 |
| 2026-08-13 | 5.520 | 5.620 | 5.410 | 5.410 | 5.410 | 8,384,600 |
| 2026-08-12 | 5.370 | 5.560 | 5.320 | 5.560 | 5.560 | 8,258,052 |
| 2026-08-11 | 5.370 | 5.420 | 5.290 | 5.340 | 5.340 | 7,781,752 |
| 2026-08-10 | 5.250 | 5.420 | 5.220 | 5.370 | 5.370 | 12,163,743 |
| 2026-08-07 | 5.000 | 5.310 | 4.950 | 5.270 | 5.270 | 18,045,048 |
| 2026-08-06 | 5.050 | 5.140 | 4.930 | 5.040 | 5.040 | 11,030,300 |
| 2026-08-05 | 4.990 | 5.100 | 4.950 | 5.050 | 5.050 | 9,784,300 |
| 2026-08-04 | 4.950 | 5.000 | 4.900 | 4.950 | 4.950 | 9,508,864 |
| 2026-08-03 | 5.020 | 5.050 | 4.890 | 4.930 | 4.930 | 14,886,194 |
| 2026-07-31 | 4.840 | 5.090 | 4.780 | 4.990 | 4.990 | 18,847,312 |
| 2026-07-30 | 4.760 | 4.900 | 4.640 | 4.820 | 4.820 | 16,315,282 |
| 2026-07-29 | 4.650 | 4.860 | 4.570 | 4.690 | 4.690 | 19,116,598 |
| 2026-07-28 | 4.600 | 4.810 | 4.530 | 4.650 | 4.650 | 27,981,716 |
| 2026-07-27 | 4.290 | 4.700 | 4.270 | 4.570 | 4.570 | 33,536,386 |
| 2026-07-24 | 4.080 | 4.460 | 4.040 | 4.270 | 4.270 | 27,720,800 |
| 2026-07-23 | 3.920 | 4.140 | 3.800 | 4.090 | 4.090 | 13,778,100 |
| 2026-07-22 | 3.890 | 3.980 | 3.780 | 3.860 | 3.860 | 9,770,748 |
| 2026-07-21 | 4.000 | 4.000 | 3.600 | 3.920 | 3.920 | 18,810,130 |
Page 1 of 21 · 1,216 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.