Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	25.980	27.500	25.940	27.110	26.542	2,405,986
2023-04-25	26.570	27.000	25.800	26.000	25.456	2,891,557
2023-04-24	26.520	26.920	26.450	26.740	26.180	1,990,797
2023-04-21	27.770	28.060	26.500	26.720	26.161	3,822,133
2023-04-20	28.300	28.310	27.600	27.770	27.189	2,088,795
2023-04-19	28.890	28.890	28.010	28.200	27.610	2,319,747
2023-04-18	28.940	29.070	28.600	28.780	28.177	1,682,645
2023-04-17	28.730	30.150	28.650	28.890	28.285	2,793,491
2023-04-14	27.900	29.050	27.810	28.570	27.972	2,599,919
2023-04-13	27.770	28.250	27.690	27.810	27.228	1,885,185
2023-04-12	28.200	28.860	27.900	27.950	27.365	1,974,725
2023-04-11	27.700	28.240	27.680	28.240	27.649	1,577,575
2023-04-10	28.700	28.700	27.810	27.960	27.375	2,651,541
2023-04-07	28.150	29.070	28.120	28.690	28.089	2,422,105
2023-04-06	28.710	28.730	28.100	28.250	27.659	2,158,601
2023-04-04	28.800	29.080	28.350	28.620	28.021	2,342,686
2023-04-03	29.300	29.300	28.610	28.880	28.275	2,474,306
2023-03-31	29.400	29.800	29.090	29.390	28.775	2,961,735
2023-03-30	27.820	29.400	27.450	29.380	28.765	5,654,836
2023-03-29	27.670	28.540	27.610	27.820	27.238	2,442,117
2023-03-28	27.860	28.020	27.400	27.760	27.179	3,201,900
2023-03-27	28.170	28.620	27.700	27.840	27.257	3,538,171
2023-03-24	29.370	29.810	28.010	28.250	27.659	5,508,381
2023-03-23	29.500	29.700	29.150	29.370	28.755	2,733,222
2023-03-22	30.340	30.980	29.440	29.500	28.882	4,155,331
2023-03-21	29.920	30.630	29.800	30.340	29.705	2,441,276
2023-03-20	29.180	30.600	28.340	29.730	29.108	4,775,297
2023-03-17	29.030	29.480	28.680	29.230	28.618	3,379,525
2023-03-16	29.900	30.000	28.700	28.750	28.148	3,187,606
2023-03-15	30.600	30.620	29.780	29.920	29.294	2,318,521
2023-03-14	30.500	31.400	29.910	30.190	29.558	3,698,290
2023-03-13	30.180	30.660	29.700	30.510	29.871	3,772,455
2023-03-10	31.020	31.250	30.200	30.320	29.685	2,328,333
2023-03-09	31.660	32.060	31.120	31.250	30.596	2,248,100
2023-03-08	31.050	32.450	30.920	31.920	31.252	3,907,018
2023-03-07	31.680	32.100	30.910	30.950	30.302	3,597,905
2023-03-06	32.000	32.410	31.000	31.780	31.115	4,924,671
2023-03-03	32.610	33.420	32.190	32.270	31.594	4,884,618
2023-03-02	33.950	34.140	32.630	32.870	32.182	7,688,159
2023-03-01	35.960	35.960	33.510	33.950	33.239	7,962,544
2023-02-28	35.300	36.200	35.160	35.490	34.747	3,898,035
2023-02-27	36.950	37.460	35.500	35.500	34.757	4,717,043
2023-02-24	35.980	37.300	35.310	36.800	36.030	6,062,753
2023-02-23	37.000	37.170	35.050	36.000	35.246	13,075,551
2023-02-22	34.500	35.700	34.390	35.020	34.287	9,857,468
2023-02-21	34.800	34.900	33.760	34.260	33.543	3,957,373
2023-02-20	34.330	35.450	34.210	34.740	34.013	3,172,343
2023-02-17	33.920	35.210	33.300	35.000	34.267	6,360,913
2023-02-16	34.000	35.090	33.400	33.710	33.004	7,154,928
2023-02-15	34.660	35.350	33.310	33.800	33.092	7,761,587
2023-02-14	36.000	36.000	33.760	34.720	33.993	11,167,626
2023-02-13	33.390	35.540	33.390	35.530	34.786	7,401,273
2023-02-10	33.790	33.800	32.330	32.740	32.055	4,640,225
2023-02-09	32.190	34.420	31.830	33.800	33.092	6,586,098
2023-02-08	32.770	33.000	32.020	32.090	31.418	1,418,433
2023-02-07	31.170	32.780	30.950	32.770	32.084	3,460,685
2023-02-06	30.890	31.480	30.580	31.200	30.547	1,704,480
2023-02-03	31.800	32.000	30.850	31.060	30.410	3,490,135
2023-02-02	32.000	32.570	31.320	31.880	31.213	2,453,699
2023-02-01	31.980	32.400	30.720	31.910	31.242	3,063,319

← NewerPage 15 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.