Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	47.000	48.280	45.940	47.720	31.460	1,812,446
2022-05-05	44.390	48.480	43.520	47.090	31.045	2,319,989
2022-04-29	43.890	44.880	42.910	44.400	29.271	2,037,451
2022-04-28	45.000	45.450	43.220	43.730	28.830	2,816,252
2022-04-27	43.300	45.800	39.150	45.450	29.964	6,534,989
2022-04-26	44.870	44.880	42.240	43.500	28.678	2,330,875
2022-04-25	45.780	46.080	44.030	44.260	29.179	2,682,066
2022-04-22	46.900	47.300	45.530	45.780	30.181	1,506,418
2022-04-21	47.880	48.580	46.960	47.060	31.025	1,535,550
2022-04-20	48.900	50.500	48.000	48.480	31.961	1,194,409
2022-04-19	50.560	51.610	49.410	49.690	32.759	1,385,910
2022-04-18	48.500	51.400	47.880	51.080	33.675	1,641,578
2022-04-15	48.440	49.660	46.850	48.640	32.067	3,167,380
2022-04-14	50.490	51.000	47.760	48.520	31.988	3,439,536
2022-04-13	50.770	51.720	49.030	50.450	33.260	1,813,515
2022-04-12	53.270	54.970	50.970	51.500	33.952	2,672,495
2022-04-11	57.460	57.460	52.790	53.780	35.455	2,267,279
2022-04-08	57.500	57.500	54.800	56.680	37.367	1,841,141
2022-04-07	55.600	58.270	55.080	56.380	37.169	2,556,408
2022-04-06	54.710	56.340	53.590	55.620	36.668	2,385,497
2022-04-01	54.770	55.100	54.000	54.800	36.128	1,896,785
2022-03-31	55.500	55.650	54.250	55.140	36.352	1,219,577
2022-03-30	52.650	55.450	52.350	55.000	36.259	2,061,537
2022-03-29	52.190	53.850	50.670	52.650	34.710	1,886,015
2022-03-28	51.420	52.990	50.450	51.180	33.741	1,562,856
2022-03-25	52.800	53.990	51.060	51.380	33.873	1,476,535
2022-03-24	53.670	54.930	53.000	53.240	35.099	914,377
2022-03-23	52.670	56.000	51.630	54.200	35.732	2,439,865
2022-03-22	51.660	53.490	51.080	52.000	34.282	1,990,560
2022-03-21	48.780	51.890	48.390	51.800	34.150	2,639,675
2022-03-18	51.780	51.780	48.460	48.800	32.172	1,754,305
2022-03-17	49.610	50.740	48.680	50.450	33.260	4,926,496
2022-03-16	49.350	50.550	46.140	48.700	32.106	4,426,560
2022-03-15	50.970	51.550	49.100	49.150	32.403	2,075,675
2022-03-14	53.300	54.270	51.300	51.400	33.886	3,269,941
2022-03-11	54.080	55.470	51.300	54.990	36.253	4,951,325
2022-03-10	52.020	54.080	52.020	54.080	35.653	4,181,501
2022-03-09	52.000	52.990	47.700	49.160	32.409	9,878,625
2022-03-08	54.970	55.950	53.000	53.000	34.941	6,330,845
2022-03-07	60.100	61.110	58.010	58.890	38.824	3,881,787
2022-03-04	61.400	62.450	60.560	60.980	40.202	1,704,910
2022-03-03	61.550	62.200	61.070	61.760	40.716	1,113,141
2022-03-02	61.430	62.170	60.630	61.550	40.578	1,065,842
2022-03-01	62.780	62.780	59.990	61.460	40.518	3,333,941
2022-02-28	62.000	62.600	61.040	62.290	41.066	1,314,132
2022-02-25	62.510	63.270	61.540	62.000	40.874	1,178,995
2022-02-24	63.340	63.500	61.820	62.590	41.263	1,454,495
2022-02-23	62.650	63.290	61.920	62.980	41.520	1,296,234
2022-02-22	62.500	63.160	61.010	62.650	41.303	2,273,320
2022-02-21	59.180	62.150	59.180	61.920	40.822	2,963,514
2022-02-18	57.880	60.650	57.880	59.430	39.180	2,331,642
2022-02-17	57.860	58.860	57.860	58.700	38.699	920,397
2022-02-16	58.460	58.990	58.350	58.560	38.606	734,143
2022-02-15	58.000	58.600	57.520	58.220	38.382	995,629
2022-02-14	58.770	59.400	57.800	58.000	38.237	1,429,665
2022-02-11	59.280	60.280	58.410	58.700	38.699	1,367,785
2022-02-10	60.970	61.500	58.720	59.520	39.239	1,936,910
2022-02-09	59.280	61.800	58.320	60.500	39.885	2,104,982
2022-02-08	58.280	60.100	57.750	59.280	39.081	2,365,867
2022-02-07	57.000	58.150	56.780	57.870	38.152	1,387,070

← NewerPage 19 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.