Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	30.980	31.850	30.610	31.660	30.997	2,776,015
2023-01-30	29.800	31.300	29.780	31.100	30.449	3,636,757
2023-01-20	29.080	29.660	28.920	29.500	28.882	1,322,458
2023-01-19	28.390	28.910	28.390	28.780	28.177	813,935
2023-01-18	28.940	28.940	28.450	28.600	28.001	1,161,705
2023-01-17	29.150	29.300	28.680	28.800	28.197	1,291,200
2023-01-16	28.710	29.200	28.600	29.000	28.393	1,312,454
2023-01-13	29.000	29.150	28.300	28.710	28.109	1,522,225
2023-01-12	28.700	29.140	28.480	29.030	28.422	1,549,011
2023-01-11	27.710	29.500	27.530	28.790	28.187	3,422,740
2023-01-10	27.630	28.000	27.100	27.720	27.140	1,867,819
2023-01-09	27.990	28.500	27.300	27.640	27.061	3,072,135
2023-01-06	27.800	28.490	27.790	28.370	27.776	1,914,745
2023-01-05	27.730	28.140	27.460	27.780	27.198	1,214,991
2023-01-04	28.350	28.580	27.500	27.730	27.149	2,076,383
2023-01-03	27.830	28.630	27.450	28.080	27.492	1,895,513
2022-12-30	28.130	28.680	27.140	27.830	27.247	1,978,275
2022-12-29	28.380	29.000	28.000	28.040	27.453	1,072,954
2022-12-28	28.910	29.310	28.530	28.630	28.031	1,110,840
2022-12-27	27.700	29.440	27.500	29.250	28.638	2,221,635
2022-12-26	26.900	27.860	26.480	27.690	27.110	1,242,375
2022-12-23	27.500	27.650	26.710	26.950	26.386	1,334,100
2022-12-22	28.250	28.500	27.270	27.490	26.914	1,518,550
2022-12-21	28.300	28.970	27.950	28.250	27.659	1,225,008
2022-12-20	28.570	28.830	28.200	28.290	27.698	1,397,287
2022-12-19	29.510	29.590	28.410	28.570	27.972	1,124,395
2022-12-16	29.220	29.800	28.180	29.430	28.814	1,276,655
2022-12-15	28.580	29.500	28.580	29.470	28.853	1,562,530
2022-12-14	29.300	29.460	28.690	28.820	28.217	1,494,360
2022-12-13	29.500	29.960	29.220	29.350	28.736	1,456,714
2022-12-12	30.200	30.400	29.500	29.500	28.882	2,186,452
2022-12-09	30.460	30.700	30.100	30.400	29.764	2,293,014
2022-12-08	30.660	30.810	29.910	30.250	29.617	2,839,082
2022-12-07	30.940	31.310	30.610	30.810	30.165	2,010,864
2022-12-06	30.580	31.490	30.580	30.940	30.292	2,316,034
2022-12-05	30.830	31.280	30.550	30.830	30.185	2,199,941
2022-12-02	30.660	31.470	30.620	30.830	30.185	1,905,153
2022-12-01	30.800	31.640	30.770	30.900	30.253	2,813,359
2022-11-30	31.450	31.450	30.520	30.740	30.096	3,628,317
2022-11-29	29.990	31.640	29.800	31.500	30.841	6,059,860
2022-11-28	29.100	30.200	28.620	30.020	29.391	3,968,311
2022-11-25	28.510	29.920	28.510	29.400	28.784	3,525,686
2022-11-24	28.680	29.830	28.490	28.960	28.354	2,756,469
2022-11-23	28.720	28.900	28.150	28.730	28.129	1,864,177
2022-11-22	30.190	30.190	28.650	28.950	28.344	2,990,246
2022-11-21	28.210	30.610	27.760	30.010	29.382	5,684,140
2022-11-18	28.810	28.950	28.130	28.240	27.649	2,305,573
2022-11-17	29.080	29.080	28.340	28.810	28.207	2,182,603
2022-11-16	29.550	29.740	29.080	29.200	28.589	2,786,087
2022-11-15	30.050	30.070	29.130	29.540	28.922	4,069,191
2022-11-14	28.340	30.320	28.340	30.250	29.617	7,296,332
2022-11-11	28.340	29.060	27.880	28.480	27.884	4,581,319
2022-11-10	29.520	29.760	27.750	27.860	27.277	5,277,048
2022-11-09	29.500	30.420	29.020	29.770	29.147	10,638,724
2022-11-08	28.620	28.720	27.970	28.380	27.786	3,513,714
2022-11-07	27.910	28.450	27.730	28.080	27.492	4,542,530
2022-11-04	27.410	28.410	27.150	28.220	27.629	8,162,846
2022-11-03	24.880	27.610	24.700	26.900	26.337	10,228,848
2022-11-02	23.910	25.450	23.840	25.100	24.575	6,335,002
2022-11-01	23.980	24.300	23.640	24.110	23.605	4,387,845

← NewerPage 16 of 21 · 1,215 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.