Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	25.050	25.320	24.900	25.170	25.170	2,739,015
2023-07-25	23.740	25.280	23.740	24.870	24.870	4,025,786
2023-07-24	23.710	23.780	23.500	23.530	23.530	716,158
2023-07-21	23.580	24.050	23.320	23.770	23.770	1,330,025
2023-07-20	23.590	24.000	23.450	23.540	23.540	1,150,645
2023-07-19	23.810	24.070	23.490	23.590	23.590	1,175,254
2023-07-18	23.540	24.200	23.320	23.870	23.870	1,557,096
2023-07-17	24.030	24.030	23.320	23.550	23.550	788,600
2023-07-14	23.780	23.840	23.560	23.600	23.600	884,825
2023-07-13	23.600	23.960	23.520	23.810	23.810	1,146,275
2023-07-12	23.840	23.920	23.470	23.550	23.550	1,324,105
2023-07-11	23.710	23.880	23.490	23.840	23.840	1,123,754
2023-07-10	23.390	23.810	23.000	23.710	23.710	1,244,535
2023-07-07	23.500	23.780	23.280	23.390	23.390	1,806,799
2023-07-06	24.300	24.300	23.800	23.880	23.380	1,555,844
2023-07-05	24.240	24.460	24.080	24.260	23.752	949,880
2023-07-04	24.560	24.560	24.100	24.240	23.733	1,681,200
2023-07-03	23.910	24.670	23.910	24.490	23.977	1,992,370
2023-06-30	23.030	24.410	23.020	23.910	23.409	2,999,265
2023-06-29	23.410	23.460	22.990	23.020	22.538	1,362,445
2023-06-28	23.490	23.550	23.150	23.410	22.920	1,377,574
2023-06-27	22.760	23.560	22.520	23.380	22.891	2,545,276
2023-06-26	22.830	23.220	22.390	22.810	22.332	1,780,448
2023-06-21	22.560	23.190	22.560	22.830	22.352	2,391,705
2023-06-20	23.480	23.690	21.930	22.760	22.284	5,477,738
2023-06-19	24.380	24.470	23.480	23.590	23.096	2,620,744
2023-06-16	24.810	25.050	24.030	24.330	23.821	2,190,331
2023-06-15	24.190	25.120	23.920	24.810	24.291	2,554,925
2023-06-14	24.190	24.430	23.910	24.190	23.684	1,919,378
2023-06-13	24.080	24.430	23.910	24.280	23.772	1,487,303
2023-06-12	24.370	24.480	23.900	24.150	23.644	1,620,657
2023-06-09	24.400	24.790	24.220	24.370	23.860	1,563,614
2023-06-08	24.000	24.670	23.920	24.490	23.977	1,591,700
2023-06-07	24.840	24.840	23.800	24.000	23.498	1,961,604
2023-06-06	25.430	25.490	24.600	24.660	24.144	2,288,778
2023-06-05	24.660	25.250	24.250	24.790	24.271	2,134,969
2023-06-02	23.920	24.680	23.830	24.440	23.928	1,156,210
2023-06-01	23.860	24.180	23.500	23.960	23.458	946,515
2023-05-31	23.960	24.180	23.700	23.860	23.360	956,700
2023-05-30	24.350	24.630	23.760	24.040	23.537	1,915,462
2023-05-29	24.860	25.000	24.200	24.540	24.026	1,407,470
2023-05-26	24.850	25.020	24.420	24.890	24.369	999,440
2023-05-25	25.080	25.260	24.750	24.910	24.388	1,404,849
2023-05-24	25.100	25.300	24.910	25.080	24.555	1,354,093
2023-05-23	25.270	25.520	25.240	25.250	24.721	727,337
2023-05-22	25.390	25.540	25.200	25.370	24.839	785,001
2023-05-19	25.490	25.640	25.120	25.400	24.868	1,268,860
2023-05-18	25.090	25.590	25.030	25.330	24.800	1,719,160
2023-05-17	24.700	25.200	24.470	25.180	24.653	1,498,615
2023-05-16	24.860	24.930	24.620	24.700	24.183	1,020,400
2023-05-15	24.650	25.200	24.400	24.800	24.281	1,982,878
2023-05-12	25.180	25.210	24.500	24.650	24.134	2,147,752
2023-05-11	25.400	25.570	24.950	25.070	24.545	1,564,036
2023-05-10	25.330	25.730	24.950	25.400	24.868	1,834,140
2023-05-09	25.890	25.990	25.000	25.340	24.809	2,267,560
2023-05-08	25.700	26.050	25.400	25.710	25.172	1,694,115
2023-05-05	26.420	26.420	25.400	25.700	25.162	2,563,891
2023-05-04	26.610	26.830	26.310	26.420	25.867	1,898,887
2023-04-28	27.140	27.530	26.580	26.660	26.102	2,358,508
2023-04-27	27.000	27.500	26.680	27.280	26.709	1,611,530

← NewerPage 14 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.