Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	17.910	18.100	17.770	18.000	18.000	2,430,800
2025-04-21	17.940	18.060	17.650	17.960	17.960	3,575,111
2025-04-18	17.690	17.860	17.560	17.780	17.780	1,935,000
2025-04-17	17.830	17.920	17.630	17.640	17.640	3,334,900
2025-04-16	18.070	18.070	17.600	17.840	17.840	3,780,300
2025-04-15	18.410	18.410	18.050	18.130	18.130	3,515,845
2025-04-14	18.040	18.600	18.030	18.320	18.320	6,396,090
2025-04-11	17.620	17.980	17.310	17.940	17.940	5,593,070
2025-04-10	17.340	17.920	17.310	17.660	17.660	7,973,042
2025-04-09	16.750	17.420	16.230	17.320	17.320	7,399,325
2025-04-08	18.270	18.400	16.540	16.870	16.870	12,630,050
2025-04-07	19.000	19.320	18.270	18.270	18.270	4,933,800
2025-04-03	20.220	20.390	20.100	20.300	20.300	2,360,200
2025-04-02	20.360	20.630	20.360	20.400	20.400	2,420,075
2025-04-01	20.210	20.620	20.210	20.320	20.320	2,691,195
2025-03-31	20.250	20.500	20.010	20.210	20.210	3,137,687
2025-03-28	20.480	20.650	20.150	20.460	20.460	2,896,030
2025-03-27	20.780	20.800	20.420	20.570	20.570	2,790,315
2025-03-26	20.920	21.130	20.760	20.810	20.810	3,509,565
2025-03-25	21.300	21.400	20.800	21.000	21.000	3,651,190
2025-03-24	21.200	21.450	20.950	21.260	21.260	4,517,800
2025-03-21	21.200	21.500	21.020	21.150	21.150	3,943,106
2025-03-20	21.620	21.800	21.280	21.360	21.360	4,990,545
2025-03-19	20.990	22.180	20.990	21.640	21.640	9,595,290
2025-03-18	20.290	21.400	20.210	21.020	21.020	8,196,295
2025-03-17	20.630	20.680	20.220	20.240	20.240	3,822,200
2025-03-14	20.150	20.600	20.050	20.430	20.430	5,426,552
2025-03-13	19.950	20.120	19.760	20.120	20.120	3,058,282
2025-03-12	20.040	20.250	19.870	19.950	19.950	3,682,582
2025-03-11	19.600	20.150	19.420	20.140	20.140	4,149,420
2025-03-10	20.030	20.150	19.580	19.690	19.690	3,875,270
2025-03-07	19.810	20.320	19.760	20.100	20.100	5,199,571
2025-03-06	20.090	20.090	19.780	19.790	19.790	4,858,126
2025-03-05	20.120	20.250	19.750	19.950	19.950	3,375,890
2025-03-04	19.850	20.220	19.610	20.120	20.120	5,538,143
2025-03-03	19.310	19.930	19.290	19.730	19.730	6,523,295
2025-02-28	19.610	19.690	19.190	19.270	19.270	3,380,242
2025-02-27	19.830	19.900	19.320	19.600	19.600	3,846,074
2025-02-26	18.800	19.900	18.740	19.760	19.760	8,255,601
2025-02-25	19.130	19.130	18.680	18.730	18.730	3,111,757
2025-02-24	19.320	19.350	19.040	19.130	19.130	3,768,985
2025-02-21	19.320	19.390	19.220	19.300	19.300	2,902,642
2025-02-20	19.220	19.350	19.080	19.320	19.320	2,595,500
2025-02-19	19.340	19.430	19.200	19.350	19.350	3,307,808
2025-02-18	19.200	19.370	19.030	19.160	19.160	2,237,245
2025-02-17	19.390	19.420	19.130	19.210	19.210	2,639,995
2025-02-14	19.260	19.450	19.230	19.360	19.360	2,269,465
2025-02-13	19.600	19.620	19.250	19.340	19.340	2,820,262
2025-02-12	19.560	19.680	19.420	19.570	19.570	2,428,370
2025-02-11	19.590	19.610	19.190	19.590	19.590	3,313,300
2025-02-10	19.790	19.910	19.470	19.500	19.500	4,170,300
2025-02-07	19.550	19.960	19.420	19.790	19.790	4,403,600
2025-02-06	19.610	19.640	19.370	19.570	19.570	4,560,082
2025-02-05	20.150	20.360	19.510	19.610	19.610	5,746,900
2025-01-27	19.730	20.380	19.730	20.150	20.150	6,509,455
2025-01-24	19.590	19.770	19.430	19.730	19.730	4,901,870
2025-01-23	19.650	20.030	19.520	19.590	19.590	6,675,640
2025-01-22	19.540	20.130	19.350	19.700	19.700	10,574,755
2025-01-21	18.710	18.830	18.530	18.790	18.790	1,957,558
2025-01-20	18.590	18.880	18.520	18.640	18.640	2,880,475

← NewerPage 7 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.