Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	23.070	24.570	22.880	23.990	23.488	7,008,411
2022-10-28	25.060	25.210	24.180	24.210	23.703	4,329,990
2022-10-27	26.630	26.630	25.400	25.420	24.888	3,791,275
2022-10-26	25.870	26.660	25.600	26.110	25.563	3,813,592
2022-10-25	26.550	26.550	25.100	25.910	25.368	5,555,481
2022-10-24	27.170	27.340	26.390	26.600	26.043	4,589,015
2022-10-21	27.610	27.640	26.860	27.140	26.572	4,862,600
2022-10-20	28.910	29.230	27.370	28.190	27.600	9,002,422
2022-10-19	27.810	30.100	27.540	29.600	28.980	13,526,936
2022-10-18	28.490	28.490	26.960	27.360	26.787	4,450,805
2022-10-17	27.640	28.490	27.010	27.970	27.384	4,881,155
2022-10-14	26.860	27.960	26.710	27.680	27.100	6,957,445
2022-10-13	28.160	28.160	26.350	26.810	26.249	10,975,415
2022-10-12	29.900	29.900	27.510	28.180	27.590	8,277,825
2022-10-11	30.360	31.520	29.540	29.900	29.274	2,895,030
2022-10-10	32.000	32.610	30.630	30.880	30.233	2,315,920
2022-09-30	32.750	32.800	30.700	32.440	31.761	4,490,229
2022-09-29	31.820	33.240	31.510	32.420	31.741	3,895,518
2022-09-28	34.700	34.770	31.200	31.350	30.694	5,244,848
2022-09-27	35.830	35.980	34.200	34.640	33.915	3,892,393
2022-09-26	37.300	37.300	35.500	35.690	34.943	3,492,523
2022-09-23	38.300	38.600	36.780	37.300	36.519	2,424,120
2022-09-22	38.910	39.530	38.120	38.270	37.469	1,943,105
2022-09-21	40.220	40.220	39.000	39.160	38.340	1,094,930
2022-09-20	40.610	41.150	39.620	39.950	39.114	1,644,875
2022-09-19	40.940	41.470	39.490	40.030	39.192	1,212,162
2022-09-16	41.190	41.410	40.350	40.890	40.034	1,024,670
2022-09-15	40.890	41.450	39.350	41.160	40.298	2,109,925
2022-09-14	41.700	42.230	40.020	40.720	39.867	2,461,950
2022-09-13	42.660	43.000	41.580	42.240	41.356	1,000,339
2022-09-09	42.070	43.030	41.790	42.400	41.512	1,055,828
2022-09-08	44.670	44.850	42.100	42.290	41.405	1,541,556
2022-09-07	43.460	45.670	42.850	44.500	43.568	1,947,720
2022-09-06	41.650	44.290	41.140	43.380	42.472	1,815,272
2022-09-05	40.980	42.250	40.920	41.650	40.778	1,155,610
2022-09-02	41.600	42.400	41.100	41.500	40.631	1,165,052
2022-09-01	42.410	42.570	41.210	41.500	40.631	2,443,344
2022-08-31	44.400	44.400	41.500	42.500	41.610	3,641,903
2022-08-30	45.490	45.750	43.310	44.360	43.431	3,677,839
2022-08-29	41.800	45.690	41.120	45.650	44.694	4,490,956
2022-08-26	41.090	42.790	40.500	42.030	41.150	3,343,045
2022-08-25	40.710	41.800	40.550	41.090	40.230	2,962,165
2022-08-24	39.230	42.000	39.020	40.950	40.093	6,205,938
2022-08-23	40.400	40.400	38.880	39.400	38.575	2,692,857
2022-08-22	39.910	40.880	39.060	39.850	39.016	3,406,110
2022-08-19	41.420	41.990	38.750	39.290	38.467	3,995,945
2022-08-18	39.070	42.790	38.710	41.750	40.876	4,339,646
2022-08-17	39.700	39.850	38.640	38.910	38.095	1,281,410
2022-08-16	39.600	39.980	38.400	39.640	38.810	1,893,566
2022-08-15	41.610	42.370	38.700	39.430	38.604	3,907,031
2022-08-12	40.100	41.400	39.830	40.850	39.995	4,588,020
2022-08-11	41.830	42.100	39.680	39.900	39.065	3,095,676
2022-08-10	40.170	43.500	39.860	41.450	40.582	7,708,254
2022-08-09	38.880	40.770	38.880	39.980	39.143	4,607,819
2022-08-08	35.720	38.690	35.130	38.600	37.792	4,934,297
2022-08-05	34.900	35.880	34.660	35.720	34.972	1,316,762
2022-08-04	34.860	35.170	34.080	34.790	34.062	1,862,090
2022-08-03	34.680	35.700	34.680	34.860	34.130	1,604,494
2022-08-02	36.030	36.030	34.340	35.490	34.747	2,457,265
2022-08-01	36.070	36.880	36.000	36.190	35.432	1,006,970

← NewerPage 17 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.