Zhejiang Yongjin Metal Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	18.300	18.500	18.130	18.430	18.430	2,198,026
2025-01-16	18.350	18.660	18.120	18.250	18.250	2,605,050
2025-01-15	18.320	18.400	18.140	18.320	18.320	1,932,475
2025-01-14	18.020	18.490	17.950	18.360	18.360	2,861,335
2025-01-13	17.500	18.120	17.360	18.070	18.070	3,948,730
2025-01-10	17.820	18.040	17.400	17.470	17.470	2,818,615
2025-01-09	18.050	18.150	17.870	17.880	17.880	2,380,101
2025-01-08	18.220	18.280	17.680	18.100	18.100	2,880,851
2025-01-07	18.400	18.590	18.040	18.320	18.320	2,927,845
2025-01-06	18.060	18.590	17.820	18.420	18.420	3,486,135
2025-01-03	18.100	18.580	17.910	18.000	18.000	3,170,700
2025-01-02	18.320	18.720	18.000	18.200	18.200	4,208,927
2024-12-31	18.830	18.920	18.290	18.290	18.290	3,337,690
2024-12-30	19.030	19.030	18.720	18.830	18.830	2,529,397
2024-12-27	18.660	19.100	18.640	18.950	18.950	3,472,646
2024-12-26	18.780	18.920	18.640	18.660	18.660	2,768,257
2024-12-25	18.990	18.990	18.520	18.800	18.800	2,557,145
2024-12-24	18.500	18.990	18.500	18.960	18.960	3,087,449
2024-12-23	18.750	18.890	18.510	18.550	18.550	2,227,595
2024-12-20	18.880	18.940	18.610	18.750	18.750	3,072,843
2024-12-19	18.580	18.890	18.460	18.880	18.880	2,732,102
2024-12-18	18.970	19.090	18.700	18.760	18.760	3,161,414
2024-12-17	19.120	19.250	18.860	18.930	18.930	2,957,595
2024-12-16	19.350	19.430	18.980	19.120	19.120	4,068,675
2024-12-13	20.100	20.100	19.350	19.390	19.390	9,660,180
2024-12-12	19.570	20.280	19.470	20.270	20.270	7,859,070
2024-12-11	19.220	19.600	19.220	19.460	19.460	2,453,577
2024-12-10	19.680	19.730	19.270	19.300	19.300	2,916,159
2024-12-09	19.440	19.540	19.150	19.240	19.240	2,537,710
2024-12-06	19.190	19.430	19.010	19.370	19.370	2,487,383
2024-12-05	19.060	19.270	19.020	19.100	19.100	1,401,925
2024-12-04	19.300	19.400	19.060	19.110	19.110	1,883,823
2024-12-03	19.420	19.450	19.110	19.370	19.370	2,439,500
2024-12-02	19.290	19.430	19.120	19.380	19.380	3,587,895
2024-11-29	18.950	19.440	18.910	19.190	19.190	2,595,050
2024-11-28	18.850	19.080	18.710	18.980	18.980	2,809,035
2024-11-27	18.400	18.880	18.110	18.850	18.850	3,179,995
2024-11-26	18.680	18.750	18.370	18.470	18.470	2,056,655
2024-11-25	18.600	18.800	18.350	18.660	18.660	2,453,132
2024-11-22	19.260	19.440	18.400	18.420	18.420	3,297,642
2024-11-21	19.480	19.550	19.160	19.240	19.240	2,695,795
2024-11-20	19.360	19.490	19.170	19.450	19.450	3,144,058
2024-11-19	19.060	19.470	18.960	19.440	19.440	3,461,739
2024-11-18	19.060	19.550	18.950	19.050	19.050	4,402,900
2024-11-15	19.230	19.430	19.020	19.050	19.050	3,120,202
2024-11-14	20.060	20.130	19.110	19.240	19.240	4,861,485
2024-11-13	19.990	20.250	19.770	20.060	20.060	3,817,511
2024-11-12	20.150	20.980	19.900	20.020	20.020	6,193,038
2024-11-11	19.650	20.260	19.630	20.150	20.150	5,949,627
2024-11-08	20.020	20.250	19.680	19.760	19.760	5,941,420
2024-11-07	19.500	20.070	19.450	19.940	19.940	4,970,410
2024-11-06	19.260	19.910	19.100	19.660	19.660	8,334,071
2024-11-05	18.890	19.310	18.750	19.250	19.250	5,559,370
2024-11-04	18.770	18.970	18.710	18.870	18.870	4,312,150
2024-11-01	19.000	19.170	18.690	18.790	18.790	5,615,897
2024-10-31	18.900	19.050	18.710	18.950	18.950	4,053,290
2024-10-30	19.310	19.520	18.700	18.940	18.940	6,548,972
2024-10-29	20.050	20.090	19.370	19.500	19.500	5,525,757
2024-10-28	19.650	20.010	19.550	20.000	20.000	5,953,594
2024-10-25	19.270	19.600	19.110	19.490	19.490	2,982,086

← NewerPage 8 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.