Zhejiang Yongjin Metal Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 19.340 | 19.340 | 19.050 | 19.190 | 19.190 | 2,285,550 |
| 2024-10-23 | 19.200 | 19.550 | 19.170 | 19.350 | 19.350 | 2,884,557 |
| 2024-10-22 | 19.200 | 19.340 | 19.010 | 19.330 | 19.330 | 2,997,817 |
| 2024-10-21 | 19.730 | 19.730 | 19.050 | 19.200 | 19.200 | 4,696,754 |
| 2024-10-18 | 18.880 | 19.790 | 18.850 | 19.400 | 19.400 | 4,419,557 |
| 2024-10-17 | 19.350 | 19.520 | 18.920 | 18.990 | 18.990 | 3,578,790 |
| 2024-10-16 | 19.140 | 19.350 | 18.580 | 19.120 | 19.120 | 5,209,735 |
| 2024-10-15 | 19.640 | 19.950 | 19.190 | 19.200 | 19.200 | 4,117,890 |
| 2024-10-14 | 19.440 | 20.060 | 19.020 | 19.950 | 19.950 | 6,460,566 |
| 2024-10-11 | 19.700 | 19.750 | 18.820 | 19.080 | 19.080 | 4,241,209 |
| 2024-10-10 | 19.770 | 20.150 | 19.100 | 19.540 | 19.540 | 5,314,823 |
| 2024-10-09 | 21.230 | 21.230 | 19.150 | 19.180 | 19.180 | 8,325,360 |
| 2024-10-08 | 22.020 | 22.020 | 20.880 | 21.230 | 21.230 | 11,646,585 |
| 2024-09-30 | 19.510 | 20.160 | 18.500 | 20.020 | 20.020 | 8,298,060 |
| 2024-09-27 | 18.030 | 18.530 | 17.650 | 18.470 | 18.470 | 3,274,100 |
| 2024-09-26 | 16.800 | 17.630 | 16.650 | 17.620 | 17.620 | 4,020,300 |
| 2024-09-25 | 16.970 | 17.250 | 16.730 | 16.770 | 16.770 | 3,767,800 |
| 2024-09-24 | 15.910 | 16.790 | 15.910 | 16.790 | 16.790 | 3,899,100 |
| 2024-09-23 | 15.700 | 16.000 | 15.630 | 15.920 | 15.920 | 1,395,395 |
| 2024-09-20 | 15.900 | 16.000 | 15.620 | 15.790 | 15.790 | 1,412,100 |
| 2024-09-19 | 15.840 | 16.130 | 15.510 | 15.880 | 15.880 | 1,675,196 |
| 2024-09-18 | 15.710 | 15.710 | 15.300 | 15.590 | 15.590 | 1,913,246 |
| 2024-09-13 | 15.900 | 15.990 | 15.650 | 15.670 | 15.670 | 1,431,900 |
| 2024-09-12 | 16.190 | 16.380 | 15.850 | 15.860 | 15.860 | 1,782,565 |
| 2024-09-11 | 16.180 | 16.280 | 16.070 | 16.160 | 16.160 | 1,437,503 |
| 2024-09-10 | 16.280 | 16.390 | 16.020 | 16.180 | 16.180 | 2,354,355 |
| 2024-09-09 | 16.040 | 16.440 | 16.040 | 16.410 | 16.410 | 2,573,870 |
| 2024-09-06 | 16.440 | 16.540 | 16.270 | 16.320 | 16.320 | 2,110,735 |
| 2024-09-05 | 16.150 | 16.500 | 16.150 | 16.440 | 16.440 | 2,871,700 |
| 2024-09-04 | 16.200 | 16.390 | 16.070 | 16.220 | 16.220 | 2,175,845 |
| 2024-09-03 | 16.100 | 16.390 | 16.100 | 16.290 | 16.290 | 2,859,000 |
| 2024-09-02 | 16.160 | 16.390 | 16.050 | 16.230 | 16.230 | 4,062,300 |
| 2024-08-30 | 16.180 | 16.480 | 15.830 | 16.290 | 16.290 | 3,923,353 |
| 2024-08-29 | 15.760 | 16.300 | 15.700 | 16.250 | 16.250 | 2,838,935 |
| 2024-08-28 | 15.760 | 16.050 | 15.760 | 15.840 | 15.840 | 1,390,954 |
| 2024-08-27 | 16.260 | 16.260 | 15.820 | 15.900 | 15.900 | 2,062,800 |
| 2024-08-26 | 16.100 | 16.200 | 15.970 | 16.100 | 16.100 | 1,907,000 |
| 2024-08-23 | 15.890 | 16.180 | 15.890 | 16.000 | 16.000 | 2,546,755 |
| 2024-08-22 | 16.400 | 16.400 | 15.950 | 16.030 | 16.030 | 2,244,121 |
| 2024-08-21 | 16.400 | 16.490 | 16.250 | 16.300 | 16.300 | 2,373,234 |
| 2024-08-20 | 16.680 | 16.750 | 16.360 | 16.430 | 16.430 | 2,242,485 |
| 2024-08-19 | 16.530 | 16.790 | 16.520 | 16.600 | 16.600 | 3,044,200 |
| 2024-08-16 | 16.670 | 16.800 | 16.450 | 16.500 | 16.500 | 2,848,335 |
| 2024-08-15 | 16.910 | 16.980 | 16.540 | 16.700 | 16.700 | 3,901,700 |
| 2024-08-14 | 17.500 | 17.560 | 16.890 | 16.920 | 16.920 | 3,765,300 |
| 2024-08-13 | 17.280 | 17.560 | 17.180 | 17.520 | 17.520 | 3,264,500 |
| 2024-08-12 | 17.100 | 17.450 | 17.020 | 17.260 | 17.260 | 5,459,074 |
| 2024-08-09 | 17.370 | 17.440 | 16.780 | 17.170 | 17.170 | 8,152,140 |
| 2024-08-08 | 17.140 | 17.330 | 16.970 | 17.280 | 17.280 | 3,728,003 |
| 2024-08-07 | 17.020 | 17.340 | 16.780 | 17.170 | 17.170 | 5,206,040 |
| 2024-08-06 | 17.000 | 17.660 | 16.730 | 16.940 | 16.940 | 11,763,076 |
| 2024-08-05 | 17.930 | 18.050 | 17.490 | 17.490 | 17.490 | 9,464,645 |
| 2024-08-02 | 19.430 | 19.850 | 19.330 | 19.430 | 19.430 | 3,285,128 |
| 2024-08-01 | 19.720 | 19.800 | 19.500 | 19.540 | 19.540 | 2,882,120 |
| 2024-07-31 | 18.720 | 19.560 | 18.590 | 19.510 | 19.510 | 3,708,500 |
| 2024-07-30 | 18.860 | 18.870 | 18.580 | 18.690 | 18.690 | 2,746,866 |
| 2024-07-29 | 19.300 | 19.360 | 18.840 | 18.910 | 18.910 | 3,197,055 |
| 2024-07-26 | 18.800 | 19.200 | 18.590 | 19.100 | 19.100 | 4,310,051 |
| 2024-07-25 | 18.500 | 19.390 | 18.360 | 18.620 | 18.620 | 4,561,500 |
| 2024-07-24 | 19.110 | 19.150 | 18.600 | 18.690 | 18.690 | 4,209,675 |
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.