Zhejiang Yongjin Metal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.660 | 17.750 | 17.420 | 17.690 | 17.690 | 4,634,190 |
| 2024-04-23 | 17.990 | 18.240 | 17.480 | 17.570 | 17.570 | 8,822,065 |
| 2024-04-22 | 18.600 | 18.780 | 18.090 | 18.090 | 18.090 | 11,229,195 |
| 2024-04-19 | 17.490 | 18.560 | 17.400 | 18.380 | 18.380 | 14,846,431 |
| 2024-04-18 | 17.180 | 17.590 | 16.980 | 17.490 | 17.490 | 13,138,067 |
| 2024-04-17 | 16.400 | 17.820 | 16.160 | 17.410 | 17.410 | 13,880,473 |
| 2024-04-16 | 16.200 | 17.400 | 16.020 | 16.880 | 16.880 | 10,773,443 |
| 2024-04-15 | 16.210 | 16.730 | 15.820 | 16.140 | 16.140 | 3,708,245 |
| 2024-04-12 | 16.670 | 16.800 | 16.410 | 16.450 | 16.450 | 2,948,952 |
| 2024-04-11 | 16.610 | 16.920 | 16.450 | 16.670 | 16.670 | 2,933,926 |
| 2024-04-10 | 17.020 | 17.140 | 16.610 | 16.700 | 16.700 | 3,326,890 |
| 2024-04-09 | 16.500 | 17.200 | 16.440 | 17.020 | 17.020 | 4,470,140 |
| 2024-04-08 | 16.940 | 16.940 | 16.310 | 16.330 | 16.330 | 3,734,119 |
| 2024-04-03 | 16.850 | 17.050 | 16.730 | 16.920 | 16.920 | 3,857,600 |
| 2024-04-02 | 16.500 | 16.980 | 16.400 | 16.920 | 16.920 | 6,141,205 |
| 2024-04-01 | 15.600 | 16.480 | 15.480 | 16.440 | 16.440 | 6,564,918 |
| 2024-03-29 | 15.610 | 15.700 | 15.390 | 15.390 | 15.390 | 941,645 |
| 2024-03-28 | 15.500 | 15.790 | 15.500 | 15.610 | 15.610 | 2,506,160 |
| 2024-03-27 | 16.030 | 16.140 | 15.620 | 15.620 | 15.620 | 2,189,100 |
| 2024-03-26 | 15.920 | 16.230 | 15.630 | 16.010 | 16.010 | 3,825,020 |
| 2024-03-25 | 16.070 | 16.160 | 15.780 | 15.800 | 15.800 | 2,884,210 |
| 2024-03-22 | 16.610 | 16.620 | 16.060 | 16.110 | 16.110 | 3,093,455 |
| 2024-03-21 | 16.680 | 16.740 | 16.400 | 16.540 | 16.540 | 2,764,895 |
| 2024-03-20 | 16.680 | 16.700 | 16.510 | 16.700 | 16.700 | 2,325,848 |
| 2024-03-19 | 16.760 | 16.910 | 16.650 | 16.680 | 16.680 | 3,277,115 |
| 2024-03-18 | 16.920 | 17.000 | 16.560 | 16.790 | 16.790 | 4,188,594 |
| 2024-03-15 | 16.620 | 16.800 | 16.300 | 16.800 | 16.800 | 4,718,617 |
| 2024-03-14 | 16.740 | 17.000 | 16.400 | 16.540 | 16.540 | 3,632,371 |
| 2024-03-13 | 16.590 | 16.780 | 16.520 | 16.680 | 16.680 | 2,309,228 |
| 2024-03-12 | 16.600 | 16.630 | 16.400 | 16.600 | 16.600 | 2,547,227 |
| 2024-03-11 | 16.260 | 16.530 | 16.210 | 16.510 | 16.510 | 3,153,064 |
| 2024-03-08 | 16.320 | 16.340 | 16.090 | 16.260 | 16.260 | 2,286,611 |
| 2024-03-07 | 16.200 | 16.470 | 16.030 | 16.030 | 16.030 | 3,825,037 |
| 2024-03-06 | 15.810 | 16.360 | 15.810 | 16.230 | 16.230 | 2,772,372 |
| 2024-03-05 | 16.270 | 16.310 | 16.010 | 16.100 | 16.100 | 2,452,818 |
| 2024-03-04 | 16.500 | 16.640 | 16.200 | 16.270 | 16.270 | 2,796,881 |
| 2024-03-01 | 16.340 | 16.560 | 16.300 | 16.490 | 16.490 | 2,800,582 |
| 2024-02-29 | 15.980 | 16.580 | 15.900 | 16.510 | 16.510 | 3,981,805 |
| 2024-02-28 | 16.460 | 17.060 | 16.020 | 16.020 | 16.020 | 5,718,255 |
| 2024-02-27 | 16.390 | 16.480 | 16.190 | 16.470 | 16.470 | 3,263,254 |
| 2024-02-26 | 16.370 | 16.500 | 16.240 | 16.360 | 16.360 | 3,992,100 |
| 2024-02-23 | 16.280 | 16.360 | 16.080 | 16.360 | 16.360 | 2,771,205 |
| 2024-02-22 | 16.270 | 16.430 | 16.120 | 16.270 | 16.270 | 2,511,700 |
| 2024-02-21 | 16.110 | 16.640 | 16.080 | 16.250 | 16.250 | 2,730,056 |
| 2024-02-20 | 16.340 | 16.340 | 16.010 | 16.230 | 16.230 | 2,914,571 |
| 2024-02-19 | 16.540 | 16.630 | 16.120 | 16.250 | 16.250 | 3,548,561 |
| 2024-02-08 | 15.670 | 16.570 | 15.670 | 16.320 | 16.320 | 4,597,497 |
| 2024-02-07 | 15.260 | 16.090 | 15.260 | 15.840 | 15.840 | 5,199,890 |
| 2024-02-06 | 14.280 | 15.590 | 13.880 | 15.320 | 15.320 | 5,597,068 |
| 2024-02-05 | 14.210 | 14.740 | 13.460 | 14.470 | 14.470 | 6,257,955 |
| 2024-02-02 | 14.880 | 15.060 | 14.000 | 14.470 | 14.470 | 4,743,100 |
| 2024-02-01 | 14.870 | 15.240 | 14.500 | 14.900 | 14.900 | 3,618,505 |
| 2024-01-31 | 15.330 | 15.630 | 14.850 | 14.930 | 14.930 | 3,236,729 |
| 2024-01-30 | 15.880 | 16.040 | 15.420 | 15.500 | 15.500 | 2,067,700 |
| 2024-01-29 | 16.400 | 16.530 | 15.820 | 15.870 | 15.870 | 2,371,230 |
| 2024-01-26 | 16.550 | 16.680 | 16.280 | 16.370 | 16.370 | 1,927,590 |
| 2024-01-25 | 16.150 | 16.570 | 16.010 | 16.560 | 16.560 | 2,973,397 |
| 2024-01-24 | 15.920 | 16.250 | 15.450 | 16.070 | 16.070 | 2,874,278 |
| 2024-01-23 | 15.450 | 15.950 | 15.250 | 15.800 | 15.800 | 4,005,303 |
| 2024-01-22 | 16.530 | 16.530 | 15.420 | 15.530 | 15.530 | 3,161,415 |
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.