Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	18.150	18.850	18.150	18.490	18.490	5,725,824
2026-04-16	18.120	18.360	18.020	18.220	18.220	4,126,400
2026-04-15	18.080	18.580	18.030	18.130	18.130	6,527,027
2026-04-14	18.200	18.290	17.730	18.150	18.150	7,870,478
2026-04-13	17.200	18.450	17.080	18.190	18.190	13,424,228
2026-04-10	17.420	17.550	17.100	17.260	17.260	6,722,068
2026-04-09	17.750	17.850	17.550	17.620	17.620	2,693,630
2026-04-08	17.490	17.790	17.440	17.770	17.770	3,995,568
2026-04-07	17.250	17.350	17.130	17.250	17.250	1,637,100
2026-04-03	17.560	17.570	17.110	17.200	17.200	1,716,803
2026-04-02	17.700	17.740	17.440	17.560	17.560	1,936,800
2026-04-01	17.650	17.740	17.550	17.720	17.720	2,708,374
2026-03-31	17.610	17.750	17.430	17.490	17.490	2,203,600
2026-03-30	17.250	17.660	17.220	17.580	17.580	3,337,506
2026-03-27	16.980	17.600	16.900	17.480	17.480	3,721,349
2026-03-26	17.140	17.370	16.990	17.110	17.110	2,262,650
2026-03-25	17.040	17.200	16.960	17.160	17.160	3,299,255
2026-03-24	16.620	16.980	16.400	16.970	16.970	3,718,862
2026-03-23	17.070	17.070	16.260	16.330	16.330	7,813,396
2026-03-20	17.870	17.990	17.420	17.430	17.430	4,138,200
2026-03-19	18.060	18.180	17.770	17.870	17.870	4,992,390
2026-03-18	18.300	18.370	17.970	18.250	18.250	4,171,639
2026-03-17	18.490	18.730	18.300	18.330	18.330	4,304,300
2026-03-16	18.900	18.940	18.330	18.430	18.430	5,562,250
2026-03-13	19.280	19.350	18.810	18.920	18.920	5,403,620
2026-03-12	19.070	19.460	18.960	19.200	19.200	5,070,860
2026-03-11	19.160	19.230	19.010	19.150	19.150	3,631,890
2026-03-10	18.980	19.150	18.940	19.150	19.150	3,211,000
2026-03-09	19.180	19.180	18.590	18.880	18.880	5,230,408
2026-03-06	19.010	19.390	18.890	19.320	19.320	3,993,489
2026-03-05	19.600	19.600	19.030	19.140	19.140	5,184,272
2026-03-04	19.410	19.740	19.180	19.250	19.250	6,125,152
2026-03-03	20.030	20.310	19.410	19.510	19.510	8,315,020
2026-03-02	20.070	20.270	19.800	20.100	20.100	7,864,214
2026-02-27	19.620	20.570	19.620	20.310	20.310	8,721,257
2026-02-26	19.640	19.790	19.480	19.780	19.780	5,064,544
2026-02-25	19.300	19.870	19.240	19.580	19.580	5,987,480
2026-02-24	19.140	19.360	19.030	19.300	19.300	5,203,371
2026-02-13	19.250	19.290	18.920	19.020	19.020	3,975,600
2026-02-12	19.160	19.380	19.030	19.290	19.290	4,945,150
2026-02-11	18.840	19.420	18.790	19.180	19.180	5,120,890
2026-02-10	18.960	19.020	18.780	18.840	18.840	3,068,990
2026-02-09	18.900	19.150	18.730	18.940	18.940	4,263,128
2026-02-06	18.610	18.920	18.510	18.780	18.780	3,835,581
2026-02-05	18.930	19.010	18.600	18.700	18.700	3,807,500
2026-02-04	18.800	19.040	18.700	19.000	19.000	4,773,736
2026-02-03	18.530	18.850	18.470	18.730	18.730	5,704,022
2026-02-02	19.140	19.190	18.400	18.420	18.420	9,198,592
2026-01-30	19.280	19.560	18.940	19.260	19.260	6,594,250
2026-01-29	19.670	20.060	19.420	19.470	19.470	8,161,736
2026-01-28	19.440	19.740	19.190	19.650	19.650	6,258,761
2026-01-27	19.580	19.800	19.110	19.440	19.440	6,279,150
2026-01-26	19.830	19.900	19.420	19.630	19.630	7,632,238
2026-01-23	19.430	19.700	19.240	19.670	19.670	7,478,844
2026-01-22	19.300	19.410	19.200	19.350	19.350	5,007,645
2026-01-21	19.040	19.340	18.910	19.320	19.320	6,817,225
2026-01-20	19.280	19.390	18.880	19.100	19.100	5,999,491
2026-01-19	18.820	19.230	18.740	19.230	19.230	6,014,552
2026-01-16	19.190	19.230	18.840	18.910	18.910	5,784,743
2026-01-15	18.830	19.480	18.820	19.150	19.150	11,640,646

← NewerPage 3 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.