Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.590	17.990	17.590	17.950	17.950	10,804,841
2025-07-18	17.620	17.620	17.450	17.520	17.520	3,710,400
2025-07-17	17.450	17.710	17.350	17.550	17.550	4,439,150
2025-07-16	17.390	17.480	17.290	17.470	17.470	4,355,557
2025-07-15	17.810	17.810	17.290	17.380	17.380	8,239,735
2025-07-14	17.750	17.950	17.750	17.760	17.760	5,405,672
2025-07-11	17.620	18.030	17.550	17.830	17.830	11,722,800
2025-07-10	17.550	17.730	17.440	17.640	17.640	7,624,655
2025-07-09	17.750	17.950	17.450	17.550	17.550	13,709,421
2025-07-08	17.480	18.010	17.480	17.980	17.980	10,677,810
2025-07-07	17.690	17.690	17.470	17.510	17.510	9,308,505
2025-07-04	17.900	18.180	17.800	17.800	17.800	12,125,300
2025-07-03	17.790	18.450	17.620	18.210	18.210	16,003,594
2025-07-02	17.630	18.060	17.540	17.850	17.850	15,920,534
2025-07-01	17.830	17.980	17.650	17.680	17.680	9,118,435
2025-06-30	17.650	17.760	17.530	17.680	17.680	6,807,780
2025-06-27	17.930	18.080	17.560	17.640	17.640	10,937,860
2025-06-26	18.000	18.650	17.830	17.840	17.840	20,433,110
2025-06-25	17.200	18.660	17.120	18.220	18.220	32,436,335
2025-06-24	16.880	17.150	16.770	17.100	17.100	10,082,500
2025-06-23	16.500	16.900	16.500	16.870	16.870	7,562,400
2025-06-20	16.650	17.100	16.630	16.720	16.720	9,745,200
2025-06-19	16.830	17.050	16.560	16.650	16.650	9,752,777
2025-06-18	17.190	17.220	16.860	16.920	16.920	10,688,072
2025-06-17	17.120	17.380	16.980	17.250	17.250	14,169,704
2025-06-16	17.020	17.450	16.990	17.070	17.070	16,358,450
2025-06-13	17.780	17.960	17.150	17.160	17.160	24,869,575
2025-06-12	18.880	18.880	17.800	17.920	17.920	36,283,279
2025-06-11	19.550	20.510	18.670	19.290	19.290	48,324,413
2025-06-10	19.550	19.550	19.550	19.550	19.550	5,973,726
2025-06-09	17.300	17.770	16.800	17.770	17.770	27,373,860
2025-06-06	16.070	16.210	16.070	16.150	16.150	3,682,080
2025-06-05	16.240	16.400	16.060	16.120	16.120	5,623,830
2025-06-04	16.630	16.800	16.630	16.730	16.730	6,432,536
2025-06-03	16.450	16.690	16.050	16.680	16.680	8,261,500
2025-05-30	16.560	16.560	16.390	16.440	16.440	3,326,700
2025-05-29	16.410	16.570	16.360	16.550	16.550	4,031,078
2025-05-28	16.320	16.460	16.320	16.410	16.410	2,739,878
2025-05-27	16.450	16.490	16.270	16.400	16.400	3,871,900
2025-05-26	16.540	16.550	16.420	16.480	16.480	3,361,000
2025-05-23	16.630	16.670	16.460	16.470	16.470	4,527,295
2025-05-22	16.810	16.820	16.560	16.580	16.580	4,497,445
2025-05-21	16.810	16.950	16.780	16.830	16.830	6,057,684
2025-05-20	16.720	16.790	16.660	16.760	16.760	4,613,450
2025-05-19	16.700	16.820	16.530	16.740	16.740	5,146,500
2025-05-16	16.530	16.740	16.530	16.680	16.680	4,142,706
2025-05-15	16.760	16.890	16.550	16.590	16.590	5,841,620
2025-05-14	17.000	17.000	16.710	16.860	16.860	7,482,040
2025-05-13	16.680	17.020	16.580	16.910	16.910	13,011,835
2025-05-12	16.550	16.640	16.400	16.520	16.520	7,536,204
2025-05-09	16.630	16.730	16.400	16.430	16.430	7,465,680
2025-05-08	16.510	16.700	16.400	16.530	16.530	7,343,706
2025-05-07	16.640	16.740	16.380	16.510	16.510	7,215,499
2025-05-06	16.400	16.480	16.260	16.470	16.470	9,748,275
2025-04-30	16.400	16.460	16.300	16.320	16.320	4,998,500
2025-04-29	16.500	16.780	16.400	16.440	16.440	8,322,384
2025-04-28	17.410	17.440	16.480	16.560	16.560	10,994,395
2025-04-25	18.020	18.200	17.990	18.060	18.060	2,981,800
2025-04-24	18.000	18.170	17.850	18.020	18.020	2,819,050
2025-04-23	18.020	18.180	17.950	17.990	17.990	3,531,750

← NewerPage 6 of 21 · 1,215 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.