Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	16.750	16.940	16.490	16.500	16.500	2,407,318
2024-01-18	16.880	16.890	16.270	16.800	16.800	3,796,410
2024-01-17	17.340	17.340	16.910	16.910	16.910	2,609,525
2024-01-16	17.270	17.430	16.980	17.410	17.410	4,191,589
2024-01-15	17.560	17.560	17.170	17.270	17.270	2,594,336
2024-01-12	17.700	17.850	17.490	17.510	17.510	3,170,236
2024-01-11	17.750	17.870	17.550	17.700	17.700	3,453,636
2024-01-10	17.840	17.930	17.590	17.750	17.750	1,844,438
2024-01-09	17.860	18.090	17.710	17.840	17.840	2,427,730
2024-01-08	18.250	18.250	17.850	17.860	17.860	3,117,330
2024-01-05	18.500	18.720	18.140	18.200	18.200	3,099,056
2024-01-04	18.760	18.760	18.280	18.550	18.550	3,995,610
2024-01-03	19.200	19.270	18.630	18.750	18.750	4,240,761
2024-01-02	19.250	19.310	19.070	19.220	19.220	3,136,624
2023-12-29	19.150	19.340	18.950	19.230	19.230	4,388,625
2023-12-28	19.020	19.370	18.950	19.200	19.200	3,197,496
2023-12-27	19.060	19.180	18.690	19.050	19.050	3,089,350
2023-12-26	19.400	19.400	18.860	19.070	19.070	2,450,500
2023-12-25	19.280	19.450	19.210	19.360	19.360	1,341,635
2023-12-22	19.410	19.600	19.240	19.370	19.370	2,050,440
2023-12-21	19.380	19.570	19.100	19.400	19.400	2,728,163
2023-12-20	19.510	19.790	19.380	19.450	19.450	2,185,560
2023-12-19	19.630	19.830	19.450	19.620	19.620	1,625,229
2023-12-18	20.010	20.070	19.660	19.660	19.660	1,899,900
2023-12-15	20.200	20.420	20.030	20.030	20.030	1,578,939
2023-12-14	20.570	20.680	20.130	20.220	20.220	2,872,170
2023-12-13	21.110	21.110	20.520	20.550	20.550	3,183,616
2023-12-12	21.130	21.310	20.980	21.170	21.170	2,380,550
2023-12-11	20.800	21.260	20.740	21.210	21.210	3,137,565
2023-12-08	21.220	21.250	20.860	20.890	20.890	3,554,900
2023-12-07	21.270	21.360	20.720	21.260	21.260	5,374,197
2023-12-06	21.150	21.580	21.120	21.390	21.390	5,219,227
2023-12-05	21.300	21.540	21.120	21.270	21.270	4,242,025
2023-12-04	21.380	21.660	21.080	21.510	21.510	5,849,062
2023-12-01	21.430	21.550	20.910	21.190	21.190	5,460,560
2023-11-30	21.500	21.620	21.100	21.380	21.380	2,839,993
2023-11-29	21.750	21.760	21.300	21.520	21.520	2,774,642
2023-11-28	21.220	21.740	21.220	21.730	21.730	5,325,355
2023-11-27	21.490	21.500	21.010	21.350	21.350	5,580,362
2023-11-24	22.050	22.180	21.430	21.550	21.550	5,984,183
2023-11-23	21.600	22.220	21.580	22.050	22.050	6,303,335
2023-11-22	21.890	22.060	21.620	21.720	21.720	6,423,800
2023-11-21	22.550	22.700	21.980	22.070	22.070	8,868,096
2023-11-20	22.530	22.850	22.000	22.420	22.420	10,705,765
2023-11-17	22.150	22.960	22.030	22.500	22.500	13,622,379
2023-11-16	23.700	23.700	22.410	22.700	22.700	22,644,610
2023-11-15	21.650	23.780	21.590	23.780	23.780	17,739,622
2023-11-14	21.570	21.650	21.260	21.620	21.620	2,040,500
2023-11-13	21.350	21.550	21.180	21.540	21.540	1,893,300
2023-11-10	21.290	21.370	20.920	21.310	21.310	2,013,802
2023-11-09	21.010	21.400	21.010	21.250	21.250	1,776,745
2023-11-08	21.550	21.700	21.090	21.200	21.200	2,605,261
2023-11-07	21.610	21.750	21.250	21.520	21.520	2,163,020
2023-11-06	21.400	21.790	21.270	21.610	21.610	2,261,003
2023-11-03	21.260	21.560	21.050	21.300	21.300	2,294,110
2023-11-02	21.680	21.680	21.070	21.260	21.260	2,825,572
2023-11-01	21.470	21.800	21.320	21.680	21.680	2,654,325
2023-10-31	21.500	21.640	21.230	21.480	21.480	2,559,850
2023-10-30	20.870	21.700	20.860	21.490	21.490	4,390,367
2023-10-27	20.560	21.280	20.560	20.920	20.920	5,359,139

← NewerPage 12 of 21 · 1,212 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.