Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	24.370	24.600	24.020	24.140	23.174	3,738,470
2024-04-24	24.300	24.400	23.910	24.230	23.260	2,264,843
2024-04-23	24.250	24.390	23.460	24.300	23.327	4,131,380
2024-04-22	24.730	24.990	24.040	24.200	23.231	3,845,920
2024-04-19	25.180	25.460	24.700	24.760	23.769	2,752,959
2024-04-18	25.100	25.450	24.610	25.260	24.249	4,364,430
2024-04-17	24.020	25.400	24.020	25.100	24.095	6,535,399
2024-04-16	24.770	24.810	23.410	23.780	22.828	7,775,176
2024-04-15	26.410	26.500	24.480	24.850	23.855	10,817,733
2024-04-12	27.320	27.520	26.380	26.410	25.353	5,678,278
2024-04-11	28.240	28.240	26.800	27.360	26.265	7,557,511
2024-04-10	29.820	30.050	28.150	28.240	27.110	6,026,849
2024-04-09	29.600	30.210	29.440	30.000	28.799	4,275,254
2024-04-08	29.870	30.770	29.710	29.780	28.588	5,674,615
2024-04-03	30.530	30.790	29.760	30.230	29.020	6,778,489
2024-04-02	29.370	30.950	29.350	30.540	29.318	9,524,026
2024-04-01	29.160	29.380	28.460	29.360	28.185	5,215,259
2024-03-29	28.950	30.180	28.860	29.380	28.204	4,879,025
2024-03-28	28.500	29.140	28.110	28.950	27.791	4,928,021
2024-03-27	29.400	29.550	28.330	28.600	27.455	7,882,885
2024-03-26	28.450	29.880	28.250	29.830	28.636	11,019,375
2024-03-25	28.190	29.150	28.010	28.350	27.215	6,515,874
2024-03-22	28.090	28.740	27.780	28.240	27.110	5,341,950
2024-03-21	28.770	28.790	28.080	28.100	26.975	4,852,889
2024-03-20	28.530	29.150	28.530	28.770	27.619	4,701,078
2024-03-19	29.900	30.130	28.280	28.700	27.551	10,559,155
2024-03-18	30.570	30.800	29.240	30.040	28.838	10,966,172
2024-03-15	29.230	31.510	29.010	31.200	29.951	11,998,221
2024-03-14	29.300	29.710	29.160	29.450	28.271	2,943,441
2024-03-13	29.480	29.630	29.130	29.380	28.204	2,692,694
2024-03-12	30.180	30.180	29.150	29.300	28.127	4,023,236
2024-03-11	30.290	30.520	29.550	30.010	28.809	3,414,246
2024-03-08	30.310	30.840	29.760	30.300	29.087	3,902,519
2024-03-07	30.770	31.690	30.580	30.680	29.452	3,936,763
2024-03-06	30.450	31.190	30.210	30.760	29.529	3,799,136
2024-03-05	30.140	30.910	29.880	30.450	29.231	3,499,908
2024-03-04	30.850	31.410	30.070	30.150	28.943	5,683,583
2024-03-01	31.550	31.600	30.760	31.190	29.942	3,762,600
2024-02-29	31.000	31.540	29.950	31.350	30.095	6,176,218
2024-02-28	32.000	32.820	31.050	31.080	29.836	4,993,649
2024-02-27	31.950	32.270	31.490	31.990	30.710	5,630,359
2024-02-26	32.110	33.680	32.010	32.220	30.930	6,282,070
2024-02-23	31.550	32.660	31.170	32.330	31.036	6,153,397
2024-02-22	30.880	31.470	30.660	31.470	30.210	4,659,522
2024-02-21	31.490	32.850	31.000	31.210	29.961	9,252,738
2024-02-20	28.390	31.490	28.110	31.490	30.230	9,351,443
2024-02-19	28.500	29.060	27.880	28.630	27.484	4,560,358
2024-02-08	28.600	29.970	27.880	27.960	26.841	6,382,259
2024-02-07	26.890	28.590	26.780	28.360	27.225	5,867,487
2024-02-06	25.590	27.190	25.250	26.900	25.823	3,789,048
2024-02-05	25.200	26.410	24.300	25.940	24.902	3,331,893
2024-02-02	25.600	26.410	24.920	26.020	24.979	3,340,697
2024-02-01	25.240	26.890	24.900	25.800	24.767	3,279,111
2024-01-31	25.370	26.000	24.590	25.200	24.191	2,318,158
2024-01-30	26.200	26.880	25.770	25.880	24.844	1,875,827
2024-01-29	27.280	27.280	25.900	26.430	25.372	1,914,529
2024-01-26	27.160	27.600	26.370	26.430	25.372	3,081,634
2024-01-25	25.970	27.270	25.750	27.160	26.073	3,749,609
2024-01-24	25.260	25.880	24.780	25.720	24.691	2,130,281
2024-01-23	24.800	25.660	24.210	25.270	24.259	2,038,054

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.