Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	19.400	19.480	18.870	18.940	18.940	3,224,400
2024-07-22	19.600	19.600	19.270	19.470	19.470	3,986,800
2024-07-19	19.790	19.890	19.500	19.500	19.500	4,520,400
2024-07-18	19.790	19.880	19.550	19.800	19.800	4,157,785
2024-07-17	19.750	19.920	19.680	19.780	19.780	4,155,032
2024-07-16	19.980	19.990	19.650	19.870	19.870	4,452,588
2024-07-15	19.480	20.040	19.480	19.850	19.850	5,783,380
2024-07-12	19.800	19.920	19.620	19.770	19.770	7,698,725
2024-07-11	19.410	19.920	19.060	19.740	19.740	16,651,913
2024-07-10	18.960	19.590	18.700	19.110	19.110	16,292,830
2024-07-09	17.230	17.890	17.180	17.810	17.810	3,018,350
2024-07-08	17.860	18.170	17.560	17.640	17.640	2,258,900
2024-07-05	17.600	17.600	17.600	17.600	17.600	0
2024-07-04	18.070	18.070	17.520	17.600	17.600	2,081,021
2024-07-03	18.080	18.080	17.810	17.980	17.980	1,584,700
2024-07-02	18.180	18.200	17.850	18.010	18.010	3,190,151
2024-07-01	17.520	18.100	17.520	17.980	17.980	3,019,000
2024-06-28	16.950	17.880	16.940	17.520	17.520	2,510,600
2024-06-27	17.410	17.580	17.100	17.150	17.150	1,843,542
2024-06-26	16.960	17.620	16.770	17.580	17.580	2,358,689
2024-06-25	16.670	17.090	16.600	16.900	16.900	2,446,158
2024-06-24	16.910	17.300	16.660	16.730	16.730	2,231,000
2024-06-21	17.400	17.580	17.300	17.340	17.340	1,112,070
2024-06-20	17.770	17.770	17.330	17.330	17.330	1,551,100
2024-06-19	17.900	17.900	17.500	17.540	17.540	1,586,543
2024-06-18	17.800	17.900	17.660	17.780	17.780	1,645,943
2024-06-17	17.910	17.910	17.590	17.720	17.720	1,518,938
2024-06-14	17.840	17.840	17.510	17.760	17.760	2,425,462
2024-06-13	18.210	18.210	17.520	17.580	17.580	2,016,227
2024-06-12	17.600	17.960	17.600	17.850	17.850	1,980,100
2024-06-11	17.750	17.800	17.440	17.720	17.720	2,007,102
2024-06-07	17.620	17.810	17.420	17.750	17.750	2,610,477
2024-06-06	17.840	18.250	17.310	17.420	17.420	4,072,200
2024-06-05	18.180	18.350	17.990	18.060	18.060	2,606,100
2024-06-04	18.520	18.950	18.240	18.630	18.630	5,222,005
2024-06-03	19.180	19.180	18.200	18.500	18.500	4,981,600
2024-05-31	18.920	19.230	18.920	19.200	19.200	2,644,445
2024-05-30	19.060	19.200	18.910	18.960	18.960	2,194,390
2024-05-29	19.140	19.280	18.990	19.070	19.070	1,679,700
2024-05-28	19.460	19.460	19.090	19.130	19.130	2,012,200
2024-05-27	19.020	19.300	18.850	19.280	19.280	3,397,000
2024-05-24	19.070	19.350	18.820	19.020	19.020	3,713,531
2024-05-23	19.300	19.330	18.740	18.990	18.990	3,447,945
2024-05-22	19.990	19.990	19.200	19.330	19.330	4,437,345
2024-05-21	19.480	19.870	19.370	19.710	19.710	5,492,765
2024-05-20	19.120	19.460	19.100	19.310	19.310	5,141,558
2024-05-17	18.750	19.180	18.740	19.120	19.120	2,841,552
2024-05-16	18.880	19.080	18.750	18.820	18.820	3,194,475
2024-05-15	18.980	19.050	18.640	18.650	18.650	3,242,427
2024-05-14	18.960	19.250	18.960	19.060	19.060	3,268,200
2024-05-13	18.800	19.050	18.520	18.880	18.880	3,360,900
2024-05-10	19.150	19.200	18.820	18.950	18.950	3,755,532
2024-05-09	18.590	19.280	18.560	19.100	19.100	4,221,090
2024-05-08	19.310	19.370	18.600	18.640	18.640	5,467,036
2024-05-07	18.900	19.480	18.900	19.440	19.440	7,306,613
2024-05-06	18.830	19.070	18.650	18.980	18.980	5,864,500
2024-04-30	18.840	18.920	18.530	18.560	18.560	4,757,060
2024-04-29	18.270	19.030	18.270	18.930	18.930	9,212,387
2024-04-26	18.020	18.150	17.850	18.080	18.080	6,328,470
2024-04-25	17.640	18.210	17.570	18.130	18.130	7,229,879

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.5000 CNY
2022-05-20	1.1600 CNY
2021-06-28	0.7000 CNY
2020-06-12	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.