Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	22.220	22.650	21.920	22.040	22.040	5,183,489
2026-07-15	22.010	22.500	21.900	22.220	22.220	5,584,811
2026-07-14	21.480	22.000	21.110	22.000	22.000	6,505,220
2026-07-13	21.910	22.230	21.300	21.430	21.430	5,405,245
2026-07-10	21.790	22.390	21.540	21.890	21.890	7,061,885
2026-07-09	22.550	22.750	20.740	21.820	21.820	13,210,902
2026-07-08	23.250	23.350	22.300	22.730	22.730	7,033,710
2026-07-07	23.510	23.590	22.900	23.090	23.090	6,868,410
2026-07-06	23.500	23.740	23.230	23.580	23.580	6,454,645
2026-07-03	24.180	24.350	23.110	23.740	23.740	8,790,763
2026-07-02	23.000	25.290	22.900	24.180	24.180	13,349,808
2026-07-01	23.270	24.080	23.180	23.430	23.430	8,869,325
2026-06-30	22.220	23.250	22.050	23.210	23.210	8,302,946
2026-06-29	22.910	23.390	22.150	22.440	22.440	13,030,949
2026-06-26	23.880	24.360	22.770	22.900	22.900	15,771,550
2026-06-25	23.500	24.780	23.360	24.260	24.260	13,576,265
2026-06-24	24.480	24.730	23.660	23.810	23.810	17,308,750
2026-06-23	24.360	25.300	23.900	24.730	24.730	17,746,163
2026-06-22	22.350	24.310	22.220	24.250	24.250	20,563,377
2026-06-18	21.590	22.870	21.280	22.570	22.570	20,366,617
2026-06-17	21.300	21.770	20.920	21.380	21.380	9,084,125
2026-06-16	21.030	21.880	21.020	21.350	21.350	14,455,103
2026-06-15	19.980	21.590	19.800	21.310	21.310	21,512,959
2026-06-12	19.030	19.950	19.030	19.630	19.630	11,258,420
2026-06-11	19.300	19.460	18.890	19.030	19.030	7,148,319
2026-06-10	18.800	19.970	18.510	19.450	19.450	13,246,791
2026-06-09	18.460	19.310	17.600	19.240	19.240	10,862,619
2026-06-08	18.410	18.820	17.920	18.130	18.130	6,856,809
2026-06-05	18.590	19.460	17.890	18.900	18.900	9,906,798
2026-06-04	19.370	19.380	18.680	18.900	18.400	8,405,300
2026-06-03	20.160	20.380	19.390	19.580	19.062	9,386,383
2026-06-02	20.400	20.490	19.720	20.210	19.675	9,922,599
2026-06-01	20.350	20.720	19.930	20.490	19.948	12,540,098
2026-05-29	20.860	21.200	20.120	20.180	20.180	14,061,708
2026-05-28	19.830	21.290	19.660	20.860	20.860	20,621,594
2026-05-27	19.900	20.290	19.520	19.640	19.640	17,986,325
2026-05-26	17.900	19.780	17.860	19.780	19.780	17,812,086
2026-05-25	18.440	18.450	17.830	17.980	17.980	4,027,995
2026-05-22	18.250	18.410	17.970	18.280	18.280	3,265,023
2026-05-21	18.960	19.080	18.170	18.200	18.200	4,828,723
2026-05-20	18.790	19.490	18.690	18.740	18.740	5,461,276
2026-05-19	18.760	18.830	18.220	18.690	18.690	4,803,500
2026-05-18	19.400	19.400	18.650	18.710	18.710	6,251,480
2026-05-15	19.580	19.700	19.390	19.450	19.450	4,598,632
2026-05-14	19.850	20.150	19.530	19.530	19.530	4,524,631
2026-05-13	20.000	20.360	19.780	19.840	19.840	4,473,424
2026-05-12	19.760	20.250	19.650	20.120	20.120	7,276,725
2026-05-11	19.950	19.950	19.510	19.750	19.750	4,307,692
2026-05-08	19.620	20.040	19.600	19.920	19.920	4,449,250
2026-05-07	19.650	19.790	19.370	19.770	19.770	4,970,317
2026-05-06	19.360	19.820	19.230	19.680	19.680	7,312,520
2026-04-30	19.550	19.690	19.260	19.380	19.380	4,741,746
2026-04-29	19.540	19.880	19.300	19.630	19.630	5,691,493
2026-04-28	19.500	19.820	19.280	19.690	19.690	8,827,450
2026-04-27	18.980	19.600	18.960	19.520	19.520	12,438,683
2026-04-24	18.050	18.610	18.050	18.520	18.520	6,114,300
2026-04-23	18.270	18.360	17.930	18.190	18.190	3,936,400
2026-04-22	18.300	18.340	18.190	18.280	18.280	2,002,200
2026-04-21	18.430	18.430	18.080	18.250	18.250	2,722,400
2026-04-20	18.460	18.540	18.230	18.330	18.330	3,890,166

← NewerPage 2 of 2 · 120 trading days

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.