Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	36.930	36.930	36.170	36.530	35.765	1,874,660
2022-07-28	37.650	37.790	34.880	36.870	36.098	3,588,090
2022-07-27	37.680	38.300	37.280	37.680	36.891	1,421,002
2022-07-26	37.920	38.390	37.550	37.930	37.136	1,220,579
2022-07-25	38.710	39.800	37.910	38.120	37.322	2,712,332
2022-07-22	37.180	39.470	36.680	39.040	38.223	3,453,496
2022-07-21	36.660	37.400	35.970	36.950	36.176	2,339,550
2022-07-20	35.310	36.550	35.310	36.300	35.540	1,922,884
2022-07-19	34.530	36.400	34.210	35.310	34.571	1,987,528
2022-07-18	35.050	35.680	33.900	34.530	33.807	1,975,142
2022-07-15	34.650	35.500	34.400	35.050	34.316	992,820
2022-07-14	35.650	35.800	34.600	34.960	34.228	1,294,597
2022-07-13	35.290	35.290	34.180	34.560	33.836	1,134,645
2022-07-12	35.620	35.960	34.680	34.990	34.257	781,117
2022-07-11	34.990	35.880	34.790	35.590	34.845	1,209,449
2022-07-08	35.160	35.990	35.080	35.450	34.708	1,023,033
2022-07-07	35.880	35.980	35.010	35.300	34.561	880,170
2022-07-06	35.860	35.860	34.830	35.600	34.855	1,375,761
2022-07-05	34.580	35.950	34.330	35.860	35.109	2,153,915
2022-07-04	33.300	34.490	33.300	34.330	33.611	1,435,995
2022-07-01	33.740	33.890	33.190	33.670	32.965	763,105
2022-06-30	32.630	34.050	32.630	33.660	32.955	1,775,060
2022-06-29	33.690	33.950	32.610	32.730	32.045	1,492,553
2022-06-28	33.650	34.200	33.300	33.700	32.994	2,249,012
2022-06-27	34.120	34.810	33.350	33.760	33.053	2,059,914
2022-06-24	34.860	34.910	33.750	34.120	33.406	2,991,117
2022-06-23	33.960	34.780	33.600	34.650	33.925	1,233,613
2022-06-22	34.740	35.090	33.700	33.720	33.014	2,151,678
2022-06-21	35.090	35.380	34.550	34.740	34.013	1,036,985
2022-06-20	35.980	36.480	35.150	35.380	34.639	1,802,240
2022-06-17	37.190	37.200	35.850	36.380	35.618	1,451,795
2022-06-16	36.370	37.260	36.370	37.190	36.411	969,157
2022-06-15	36.240	37.000	36.000	36.550	35.785	1,146,450
2022-06-14	36.000	36.530	35.330	36.240	35.481	1,186,080
2022-06-13	35.530	36.660	35.270	36.360	35.599	1,288,081
2022-06-10	35.200	35.840	34.800	35.780	35.031	1,247,980
2022-06-09	35.700	36.320	34.780	35.570	34.825	1,373,610
2022-06-08	35.590	36.680	35.230	35.810	35.060	1,548,731
2022-06-07	36.090	36.090	35.150	35.480	34.737	1,281,669
2022-06-06	36.850	37.220	35.580	36.090	35.334	2,004,015
2022-06-02	35.860	37.200	35.280	36.950	36.176	1,536,895
2022-06-01	34.570	35.900	34.510	35.800	35.050	1,901,462
2022-05-31	34.100	34.980	33.450	34.840	34.111	1,435,180
2022-05-30	33.100	34.150	33.100	34.090	33.376	1,348,503
2022-05-27	33.690	34.250	32.580	32.840	32.152	1,398,075
2022-05-26	33.460	33.670	32.870	33.210	32.515	924,185
2022-05-25	34.010	34.750	33.100	33.490	32.789	1,100,651
2022-05-24	35.090	35.600	34.170	34.300	33.582	2,462,782
2022-05-23	33.710	35.810	33.520	35.050	34.316	1,695,219
2022-05-20	33.650	34.730	33.310	34.000	33.288	1,253,766
2022-05-19	47.690	49.550	47.470	49.100	32.370	2,097,071
2022-05-18	50.990	50.990	48.400	48.610	32.047	1,915,489
2022-05-17	52.110	52.110	50.580	50.850	33.524	1,552,080
2022-05-16	50.590	52.640	50.590	52.120	34.361	1,946,842
2022-05-13	51.100	51.110	49.620	50.500	33.293	823,455
2022-05-12	50.150	51.170	49.840	50.660	33.398	992,815
2022-05-11	49.610	51.180	49.010	50.660	33.398	1,415,780
2022-05-10	48.070	49.950	47.600	49.600	32.700	1,046,595
2022-05-09	47.950	49.210	46.220	48.600	32.040	1,468,966
2022-05-06	47.000	48.280	45.940	47.720	31.460	1,812,446

← NewerPage 18 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.