Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	20.450	20.450	19.800	20.390	20.390	2,292,600
2023-10-25	20.180	20.700	20.100	20.470	20.470	2,720,820
2023-10-24	19.580	20.060	19.500	19.950	19.950	2,048,039
2023-10-23	20.000	20.040	19.380	19.440	19.440	1,617,112
2023-10-20	19.940	20.350	19.900	20.050	20.050	1,618,887
2023-10-19	20.530	20.530	19.930	19.930	19.930	2,086,200
2023-10-18	20.590	20.750	20.110	20.510	20.510	2,428,055
2023-10-17	20.370	20.640	20.290	20.550	20.550	1,678,174
2023-10-16	20.750	20.890	20.220	20.300	20.300	2,160,525
2023-10-13	21.250	21.380	20.590	20.680	20.680	2,097,317
2023-10-12	20.480	21.250	20.430	21.150	21.150	3,137,102
2023-10-11	20.450	20.660	20.280	20.350	20.350	1,798,411
2023-10-10	20.800	20.800	20.300	20.380	20.380	3,257,870
2023-10-09	20.500	20.790	20.120	20.700	20.700	4,025,858
2023-09-28	20.750	20.900	20.430	20.530	20.530	2,839,235
2023-09-27	20.480	21.070	20.480	20.680	20.680	1,872,715
2023-09-26	20.810	20.890	20.480	20.580	20.580	1,310,796
2023-09-25	21.030	21.130	20.690	20.810	20.810	1,477,427
2023-09-22	20.780	21.140	20.550	21.060	21.060	1,579,766
2023-09-21	20.910	21.070	20.670	20.870	20.870	1,576,188
2023-09-20	21.300	21.310	20.880	20.970	20.970	1,783,517
2023-09-19	21.290	21.400	21.130	21.300	21.300	1,506,180
2023-09-18	21.410	21.530	21.120	21.290	21.290	2,094,720
2023-09-15	21.790	21.790	21.260	21.490	21.490	2,371,345
2023-09-14	21.490	21.660	21.380	21.570	21.570	2,828,491
2023-09-13	21.250	21.490	21.070	21.200	21.200	1,642,114
2023-09-12	21.420	21.420	21.010	21.280	21.280	1,812,659
2023-09-11	21.090	21.340	21.000	21.250	21.250	1,668,100
2023-09-08	21.390	21.530	21.050	21.080	21.080	2,238,452
2023-09-07	21.800	21.950	21.350	21.350	21.350	2,249,500
2023-09-06	21.800	22.030	21.670	22.020	22.020	1,816,125
2023-09-05	22.170	22.170	21.700	21.860	21.860	2,837,600
2023-09-04	21.600	22.360	21.350	22.350	22.350	6,192,639
2023-09-01	21.330	21.620	21.100	21.270	21.270	4,349,632
2023-08-31	21.450	21.750	21.200	21.340	21.340	3,738,737
2023-08-30	22.630	22.670	21.300	21.490	21.490	10,631,069
2023-08-29	21.000	22.120	20.880	22.120	22.120	5,958,620
2023-08-28	20.500	21.200	20.010	20.110	20.110	4,152,053
2023-08-25	19.770	20.050	19.450	19.850	19.850	1,921,747
2023-08-24	19.930	20.060	19.620	19.760	19.760	2,012,246
2023-08-23	20.540	20.560	19.700	19.760	19.760	2,687,000
2023-08-22	20.390	20.680	20.220	20.540	20.540	2,023,200
2023-08-21	20.920	20.940	20.500	20.500	20.500	1,621,712
2023-08-18	21.310	21.450	20.870	20.920	20.920	2,888,156
2023-08-17	21.640	21.830	20.880	21.230	21.230	3,795,111
2023-08-16	22.600	23.000	21.630	21.680	21.680	3,105,950
2023-08-15	23.260	23.340	22.400	22.650	22.650	2,061,679
2023-08-14	22.520	23.650	22.520	23.260	23.260	1,759,541
2023-08-11	24.550	24.590	23.750	23.790	23.790	1,447,853
2023-08-10	24.230	24.640	24.090	24.560	24.560	1,049,800
2023-08-09	24.590	24.590	24.060	24.290	24.290	1,337,859
2023-08-08	24.530	24.690	24.050	24.530	24.530	1,374,091
2023-08-07	24.700	24.900	24.450	24.520	24.520	1,402,559
2023-08-04	25.050	25.300	24.860	24.860	24.860	1,640,700
2023-08-03	25.210	25.580	24.900	25.100	25.100	1,693,488
2023-08-02	25.260	25.450	25.150	25.220	25.220	1,820,489
2023-08-01	25.550	25.550	25.020	25.260	25.260	2,349,771
2023-07-31	24.930	25.550	24.930	25.160	25.160	2,526,150
2023-07-28	24.900	25.270	24.780	24.930	24.930	2,033,793
2023-07-27	25.150	25.470	24.930	25.030	25.030	2,042,676

← NewerPage 13 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.