Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	18.830	19.480	18.820	19.150	19.150	11,640,646
2026-01-14	18.760	18.880	18.430	18.610	18.610	8,718,677
2026-01-13	19.130	19.130	18.690	18.710	18.710	7,474,952
2026-01-12	19.190	19.370	18.970	19.130	19.130	9,451,766
2026-01-09	18.830	19.470	18.820	19.190	19.190	11,079,171
2026-01-08	18.700	18.930	18.510	18.800	18.800	8,121,758
2026-01-07	18.370	18.990	18.370	18.800	18.800	13,433,579
2026-01-06	18.050	18.230	17.990	18.210	18.210	6,646,909
2026-01-05	18.080	18.190	17.870	18.000	18.000	5,620,226
2025-12-31	17.950	18.180	17.810	18.080	18.080	4,504,513
2025-12-30	18.020	18.070	17.720	17.890	17.890	4,895,262
2025-12-29	18.290	18.380	18.000	18.080	18.080	5,142,665
2025-12-26	18.230	18.520	18.230	18.280	18.280	5,218,734
2025-12-25	18.190	18.460	18.150	18.360	18.360	4,297,355
2025-12-24	18.140	18.350	18.040	18.250	18.250	4,467,740
2025-12-23	18.630	18.630	18.150	18.240	18.240	8,091,434
2025-12-22	18.600	18.880	18.290	18.530	18.530	16,724,727
2025-12-19	17.240	18.940	17.240	18.320	18.320	23,459,007
2025-12-18	17.130	17.300	17.080	17.220	17.220	3,376,900
2025-12-17	17.020	17.130	16.900	17.130	17.130	2,656,101
2025-12-16	17.190	17.200	16.920	17.030	17.030	3,059,600
2025-12-15	16.970	17.220	16.880	17.170	17.170	4,416,213
2025-12-12	16.840	17.010	16.780	16.900	16.900	3,001,730
2025-12-11	16.970	16.970	16.780	16.800	16.800	2,800,652
2025-12-10	16.890	16.980	16.800	16.950	16.950	3,115,420
2025-12-09	17.170	17.170	16.850	16.890	16.890	4,774,000
2025-12-08	17.140	17.200	17.050	17.180	17.180	3,523,975
2025-12-05	17.050	17.220	17.020	17.120	17.120	3,500,358
2025-12-04	17.310	17.340	17.060	17.100	17.100	3,371,045
2025-12-03	17.320	17.430	17.230	17.300	17.300	3,053,900
2025-12-02	17.260	17.390	17.210	17.330	17.330	2,909,600
2025-12-01	17.150	17.320	17.150	17.300	17.300	3,808,795
2025-11-28	16.980	17.150	16.830	17.150	17.150	3,836,800
2025-11-27	16.940	17.070	16.940	16.990	16.990	3,400,500
2025-11-26	17.110	17.170	16.950	16.980	16.980	4,376,590
2025-11-25	17.210	17.280	17.040	17.070	17.070	6,437,900
2025-11-24	17.100	17.240	17.030	17.120	17.120	4,285,145
2025-11-21	17.800	17.800	17.010	17.040	17.040	8,480,000
2025-11-20	17.920	18.160	17.870	17.900	17.900	3,684,800
2025-11-19	18.060	18.170	17.780	17.930	17.930	4,704,000
2025-11-18	18.790	18.790	17.980	18.100	18.100	6,567,245
2025-11-17	18.960	19.050	18.630	18.650	18.650	4,544,480
2025-11-14	18.820	19.050	18.800	18.920	18.920	5,308,103
2025-11-13	18.850	19.020	18.710	18.910	18.910	4,988,350
2025-11-12	18.850	19.060	18.720	18.850	18.850	5,721,830
2025-11-11	18.780	18.910	18.670	18.800	18.800	4,449,940
2025-11-10	18.940	19.020	18.660	18.790	18.790	5,859,525
2025-11-07	18.650	18.990	18.650	18.940	18.940	5,886,388
2025-11-06	18.580	18.950	18.510	18.770	18.770	7,320,902
2025-11-05	18.210	18.710	18.160	18.610	18.610	7,386,773
2025-11-04	18.360	18.490	18.200	18.310	18.310	5,006,150
2025-11-03	18.480	18.490	18.180	18.400	18.400	5,708,548
2025-10-31	18.050	18.470	18.030	18.330	18.330	6,779,553
2025-10-30	17.980	18.270	17.950	18.100	18.100	6,780,700
2025-10-29	18.140	18.140	17.790	17.990	17.990	4,712,127
2025-10-28	18.060	18.280	17.970	18.050	18.050	4,735,000
2025-10-27	17.930	18.370	17.930	18.170	18.170	7,500,493
2025-10-24	18.040	18.200	17.900	17.960	17.960	4,213,183
2025-10-23	17.900	18.080	17.810	18.060	18.060	4,095,735
2025-10-22	18.070	18.120	17.900	17.910	17.910	3,217,397

← NewerPage 4 of 5 · 242 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.