Zhejiang Yonghe Refrigerant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 17.750 | 17.770 | 17.250 | 17.280 | 16.727 | 1,650,240 |
| 2024-07-22 | 18.080 | 18.210 | 17.740 | 17.840 | 17.269 | 1,889,046 |
| 2024-07-19 | 18.170 | 18.220 | 17.860 | 18.070 | 17.492 | 1,481,600 |
| 2024-07-18 | 17.960 | 18.230 | 17.600 | 18.100 | 17.521 | 2,862,340 |
| 2024-07-17 | 18.000 | 18.110 | 17.690 | 17.830 | 17.260 | 1,433,580 |
| 2024-07-16 | 17.880 | 18.120 | 17.790 | 17.890 | 17.318 | 1,987,342 |
| 2024-07-15 | 18.240 | 18.280 | 18.000 | 18.070 | 17.347 | 1,760,960 |
| 2024-07-12 | 18.440 | 18.550 | 18.150 | 18.260 | 17.529 | 1,828,973 |
| 2024-07-11 | 18.070 | 18.680 | 18.050 | 18.490 | 17.750 | 3,304,900 |
| 2024-07-10 | 17.640 | 18.090 | 17.500 | 17.770 | 17.059 | 2,609,995 |
| 2024-07-09 | 17.350 | 17.730 | 17.100 | 17.690 | 16.982 | 3,070,335 |
| 2024-07-08 | 17.800 | 17.900 | 17.370 | 17.460 | 16.761 | 2,875,180 |
| 2024-07-05 | 17.650 | 17.650 | 17.650 | 17.650 | 16.944 | 0 |
| 2024-07-04 | 18.210 | 18.290 | 17.480 | 17.650 | 16.944 | 3,484,200 |
| 2024-07-03 | 18.630 | 18.760 | 18.120 | 18.130 | 17.404 | 3,201,120 |
| 2024-07-02 | 19.420 | 19.480 | 18.660 | 18.700 | 17.952 | 3,233,997 |
| 2024-07-01 | 19.340 | 19.490 | 19.030 | 19.380 | 18.604 | 2,023,140 |
| 2024-06-28 | 19.020 | 19.480 | 19.020 | 19.180 | 18.412 | 1,975,840 |
| 2024-06-27 | 19.410 | 19.590 | 18.930 | 19.130 | 18.364 | 3,080,640 |
| 2024-06-26 | 19.290 | 19.600 | 19.000 | 19.590 | 18.806 | 3,712,646 |
| 2024-06-25 | 19.090 | 20.100 | 19.090 | 19.490 | 18.710 | 4,781,973 |
| 2024-06-24 | 19.620 | 19.830 | 18.790 | 18.890 | 18.134 | 4,431,400 |
| 2024-06-21 | 19.800 | 20.220 | 19.800 | 19.840 | 19.046 | 2,292,310 |
| 2024-06-20 | 20.420 | 20.710 | 19.900 | 19.920 | 19.123 | 2,678,860 |
| 2024-06-19 | 21.190 | 21.230 | 20.380 | 20.420 | 19.603 | 4,069,057 |
| 2024-06-18 | 21.380 | 21.470 | 20.950 | 21.220 | 20.371 | 2,795,266 |
| 2024-06-17 | 21.300 | 21.480 | 20.910 | 21.380 | 20.524 | 2,261,069 |
| 2024-06-14 | 22.050 | 22.090 | 21.110 | 21.350 | 20.496 | 4,133,320 |
| 2024-06-13 | 22.200 | 22.380 | 22.020 | 22.030 | 21.148 | 2,168,940 |
| 2024-06-12 | 22.670 | 22.990 | 22.240 | 22.340 | 21.446 | 2,469,540 |
| 2024-06-11 | 22.490 | 22.840 | 22.160 | 22.840 | 21.926 | 1,669,615 |
| 2024-06-07 | 23.070 | 23.070 | 22.400 | 22.580 | 21.676 | 1,971,190 |
| 2024-06-06 | 23.210 | 23.350 | 22.610 | 22.830 | 21.916 | 2,298,720 |
| 2024-06-05 | 23.200 | 23.480 | 23.060 | 23.080 | 22.156 | 1,761,540 |
| 2024-06-04 | 23.210 | 23.660 | 23.020 | 23.540 | 22.598 | 2,520,527 |
| 2024-06-03 | 23.990 | 24.000 | 23.200 | 23.350 | 22.415 | 2,206,887 |
| 2024-05-31 | 23.450 | 24.100 | 23.450 | 23.950 | 22.991 | 2,787,251 |
| 2024-05-30 | 23.780 | 24.240 | 23.460 | 23.540 | 22.598 | 2,756,042 |
| 2024-05-29 | 23.240 | 23.900 | 23.030 | 23.770 | 22.819 | 3,377,812 |
| 2024-05-28 | 23.230 | 23.330 | 22.940 | 23.030 | 22.108 | 1,927,660 |
| 2024-05-27 | 23.610 | 23.700 | 22.790 | 23.260 | 22.329 | 3,644,077 |
| 2024-05-24 | 24.260 | 24.280 | 23.590 | 23.590 | 22.646 | 2,906,869 |
| 2024-05-23 | 24.800 | 24.800 | 24.060 | 24.140 | 23.174 | 4,008,441 |
| 2024-05-22 | 24.930 | 25.350 | 24.710 | 24.870 | 23.875 | 2,850,479 |
| 2024-05-21 | 25.410 | 25.460 | 24.870 | 25.150 | 24.143 | 3,290,169 |
| 2024-05-20 | 25.200 | 25.600 | 25.050 | 25.520 | 24.499 | 5,370,701 |
| 2024-05-17 | 24.770 | 25.380 | 24.600 | 25.180 | 24.172 | 3,812,693 |
| 2024-05-16 | 24.950 | 25.350 | 24.500 | 24.770 | 23.779 | 3,886,174 |
| 2024-05-15 | 25.320 | 25.530 | 24.970 | 25.000 | 23.999 | 4,164,200 |
| 2024-05-14 | 25.220 | 25.980 | 25.220 | 25.290 | 24.278 | 4,277,114 |
| 2024-05-13 | 25.410 | 25.680 | 25.110 | 25.230 | 24.220 | 3,793,674 |
| 2024-05-10 | 26.490 | 26.490 | 25.260 | 25.730 | 24.700 | 5,412,784 |
| 2024-05-09 | 26.170 | 26.690 | 25.990 | 26.320 | 25.267 | 5,577,948 |
| 2024-05-08 | 26.670 | 26.900 | 26.140 | 26.170 | 25.123 | 6,323,251 |
| 2024-05-07 | 27.130 | 27.380 | 26.350 | 26.700 | 25.631 | 11,692,393 |
| 2024-05-06 | 24.510 | 25.800 | 24.330 | 25.800 | 24.767 | 9,540,496 |
| 2024-04-30 | 24.870 | 24.950 | 24.250 | 24.300 | 23.327 | 5,994,290 |
| 2024-04-29 | 24.660 | 24.920 | 24.090 | 24.870 | 23.875 | 8,032,797 |
| 2024-04-26 | 24.000 | 25.180 | 23.800 | 24.970 | 23.971 | 8,266,685 |
| 2024-04-25 | 24.370 | 24.600 | 24.020 | 24.140 | 23.174 | 3,738,470 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.2500 CNY |
| 2026-05-29 | 0.4500 CNY |
| 2025-06-13 | 0.2500 CNY |
| 2024-07-16 | 0.1500 CNY |
| 2023-06-16 | 0.3500 CNY |
| 2022-06-07 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.