Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	18.100	18.130	17.870	17.980	17.980	3,665,200
2025-10-17	18.110	18.320	17.910	17.920	17.920	5,241,942
2025-10-16	18.550	18.550	18.060	18.110	18.110	6,344,595
2025-10-15	18.510	18.690	18.400	18.530	18.530	4,921,850
2025-10-14	18.590	18.800	18.350	18.550	18.550	8,688,552
2025-10-13	17.890	18.670	17.810	18.590	18.590	10,890,751
2025-10-10	17.990	18.260	17.880	18.200	18.200	8,657,165
2025-10-09	17.600	17.980	17.600	17.970	17.970	7,140,211
2025-09-30	17.640	17.650	17.410	17.590	17.590	3,879,845
2025-09-29	17.210	17.490	17.030	17.480	17.480	4,230,767
2025-09-26	17.250	17.360	17.130	17.280	17.280	2,828,200
2025-09-25	17.260	17.410	17.160	17.260	17.260	3,070,990
2025-09-24	17.000	17.250	16.930	17.250	17.250	2,750,015
2025-09-23	17.220	17.220	16.800	17.090	17.090	4,001,049
2025-09-22	17.590	17.600	17.360	17.450	17.450	3,399,600
2025-09-19	17.730	17.730	17.500	17.590	17.590	3,682,342
2025-09-18	17.900	17.920	17.460	17.570	17.570	7,420,945
2025-09-17	17.880	17.920	17.770	17.920	17.920	3,986,548
2025-09-16	17.980	18.040	17.670	17.880	17.880	7,112,348
2025-09-15	18.100	18.190	17.940	17.970	17.970	5,937,778
2025-09-12	18.300	18.400	18.110	18.190	18.190	8,197,282
2025-09-11	18.180	18.280	18.070	18.260	18.260	6,018,754
2025-09-10	18.370	18.440	18.140	18.220	18.220	6,543,174
2025-09-09	18.300	18.700	18.220	18.460	18.460	9,942,987
2025-09-08	18.020	18.620	17.950	18.410	18.410	9,862,610
2025-09-05	17.890	18.060	17.820	17.990	17.990	4,977,550
2025-09-04	17.820	17.950	17.640	17.840	17.840	4,062,105
2025-09-03	18.110	18.150	17.810	17.840	17.840	3,911,860
2025-09-02	18.350	18.350	17.980	18.070	18.070	5,931,395
2025-09-01	18.140	18.370	18.060	18.360	18.360	5,049,095
2025-08-29	18.100	18.300	18.080	18.140	18.140	4,921,090
2025-08-28	18.280	18.330	17.780	18.110	18.110	8,519,141
2025-08-27	18.750	18.830	18.190	18.190	18.190	11,325,840
2025-08-26	18.490	19.080	18.360	18.750	18.750	11,298,667
2025-08-25	18.400	18.540	18.330	18.500	18.500	8,522,240
2025-08-22	18.400	18.460	18.180	18.370	18.370	7,455,675
2025-08-21	18.350	18.530	18.270	18.440	18.440	8,608,914
2025-08-20	18.200	18.370	18.120	18.300	18.300	6,938,566
2025-08-19	18.410	18.420	18.120	18.200	18.200	7,368,035
2025-08-18	18.150	18.520	18.120	18.290	18.290	12,722,612
2025-08-15	17.950	18.300	17.950	18.140	18.140	10,178,077
2025-08-14	18.420	18.420	17.930	17.950	17.950	6,198,300
2025-08-13	18.170	18.460	18.120	18.380	18.380	6,917,203
2025-08-12	18.200	18.360	18.110	18.140	18.140	4,245,400
2025-08-11	18.180	18.220	18.050	18.200	18.200	4,323,750
2025-08-08	17.810	18.240	17.710	18.100	18.100	7,437,275
2025-08-07	17.920	18.000	17.750	17.790	17.790	3,956,600
2025-08-06	18.000	18.080	17.880	17.960	17.960	4,181,600
2025-08-05	17.950	18.060	17.900	18.000	18.000	3,568,175
2025-08-04	17.740	17.940	17.620	17.890	17.890	3,100,500
2025-08-01	17.840	17.940	17.790	17.820	17.820	3,580,900
2025-07-31	18.150	18.150	17.730	17.850	17.850	6,733,140
2025-07-30	18.210	18.470	18.080	18.190	18.190	5,835,287
2025-07-29	18.280	18.300	17.990	18.210	18.210	4,605,900
2025-07-28	18.180	18.570	17.950	18.310	18.310	8,008,100
2025-07-25	18.420	18.460	18.120	18.270	18.270	6,729,236
2025-07-24	18.100	18.330	18.030	18.300	18.300	7,678,850
2025-07-23	18.340	18.470	18.030	18.090	18.090	8,806,040
2025-07-22	17.810	18.350	17.810	18.330	18.330	11,540,621
2025-07-21	17.590	17.990	17.590	17.950	17.950	10,804,841

← NewerPage 5 of 21 · 1,214 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.