Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	56.070	57.500	54.540	56.620	37.328	1,680,550
2022-01-27	55.930	58.100	55.930	56.630	37.334	1,449,855
2022-01-26	56.410	57.330	55.070	56.500	37.248	1,254,122
2022-01-25	57.250	58.370	56.200	56.850	37.479	1,331,036
2022-01-24	55.840	58.880	55.840	57.710	38.046	1,958,320
2022-01-21	57.230	57.600	55.800	56.610	37.321	2,012,827
2022-01-20	57.660	58.500	57.130	57.540	37.934	1,458,990
2022-01-19	58.370	58.580	56.500	57.100	37.644	1,488,280
2022-01-18	57.200	58.790	56.900	58.010	38.244	1,684,320
2022-01-17	57.210	58.000	56.410	57.230	37.730	1,545,453
2022-01-14	59.030	59.030	56.460	57.400	37.842	2,276,121
2022-01-13	59.020	59.670	57.790	58.130	38.323	1,609,065
2022-01-12	60.090	60.460	58.380	58.470	38.547	2,337,836
2022-01-11	60.710	62.290	59.750	60.080	39.609	1,917,803
2022-01-10	59.710	61.980	59.380	60.590	39.945	1,934,300
2022-01-07	61.500	62.870	58.700	61.370	40.459	3,741,490
2022-01-06	58.300	62.000	57.550	61.700	40.677	3,676,379
2022-01-05	60.970	60.970	57.900	58.000	38.237	2,525,804
2022-01-04	58.120	61.500	57.200	61.030	40.235	4,928,405
2021-12-31	57.680	59.880	57.200	57.860	38.145	2,732,519
2021-12-30	58.470	58.470	56.490	57.620	37.987	2,079,811
2021-12-29	58.650	59.000	56.090	57.350	37.809	3,679,789
2021-12-28	55.470	59.000	54.810	58.450	38.534	3,521,203
2021-12-27	54.690	55.500	53.960	55.470	36.569	1,873,835
2021-12-24	55.510	55.510	54.110	54.700	36.062	1,879,055
2021-12-23	55.860	55.970	54.100	54.610	36.002	1,877,605
2021-12-22	54.800	55.780	53.740	55.450	36.556	2,117,958
2021-12-21	52.810	54.500	52.000	54.090	35.660	1,480,022
2021-12-20	52.430	53.010	52.160	52.750	34.776	1,541,171
2021-12-17	54.260	54.640	52.350	52.700	34.743	1,794,543
2021-12-16	53.810	55.680	53.590	54.650	36.029	2,207,297
2021-12-15	53.630	54.800	53.060	53.190	35.066	1,731,445
2021-12-14	54.780	55.990	53.660	53.800	35.468	2,720,200
2021-12-13	52.100	55.550	51.220	54.700	36.062	4,162,201
2021-12-10	53.000	53.960	53.000	53.410	35.211	2,868,242
2021-12-09	54.570	54.570	52.200	53.040	34.967	2,690,083
2021-12-08	51.890	53.880	51.800	53.300	35.139	1,832,491
2021-12-07	51.230	51.990	50.610	51.990	34.275	1,550,809
2021-12-06	51.710	51.800	50.380	51.190	33.748	1,894,964
2021-12-03	51.800	52.390	51.000	52.000	34.282	1,970,695
2021-12-02	51.000	52.310	50.320	51.680	34.071	2,732,564
2021-12-01	52.500	52.500	50.480	50.930	33.576	3,761,513
2021-11-30	53.880	53.880	50.950	51.980	34.269	4,693,130
2021-11-29	55.010	55.950	52.300	53.320	35.152	5,215,294
2021-11-26	53.000	57.200	53.000	55.370	36.503	7,393,927
2021-11-25	52.000	52.270	51.260	52.000	34.282	1,504,649
2021-11-24	51.000	52.900	50.280	52.000	34.282	3,012,257
2021-11-23	50.520	51.260	49.870	51.000	33.622	2,502,990
2021-11-22	50.000	50.940	49.080	50.500	33.293	2,835,765
2021-11-19	48.400	50.500	48.400	49.800	32.831	3,053,265
2021-11-18	48.320	49.180	48.020	48.500	31.974	1,263,785
2021-11-17	48.600	48.880	47.710	48.450	31.941	2,253,636
2021-11-16	49.340	49.800	48.400	48.760	32.146	2,381,915
2021-11-15	49.800	49.800	47.850	49.350	32.535	2,585,495
2021-11-12	48.570	49.990	47.800	49.590	32.693	2,832,720
2021-11-11	49.180	49.760	48.010	48.840	32.198	2,493,746
2021-11-10	49.210	50.120	48.330	49.590	32.693	2,565,340
2021-11-09	47.680	50.420	47.510	50.030	32.983	3,681,876
2021-11-08	46.380	49.190	45.200	47.990	31.638	5,785,766
2021-11-05	44.170	48.500	44.170	46.370	30.570	5,392,882

← NewerPage 20 of 21 · 1,216 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.