Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	22.470	23.600	22.350	23.460	22.521	3,030,871
2023-10-26	22.540	22.670	21.800	22.560	21.657	2,835,345
2023-10-25	23.190	23.370	22.670	22.700	21.791	2,334,960
2023-10-24	22.970	23.280	22.610	22.950	22.031	2,387,550
2023-10-23	23.300	23.300	22.300	22.520	21.619	2,378,348
2023-10-20	23.560	23.720	23.200	23.220	22.291	1,923,030
2023-10-19	23.740	24.050	23.380	23.440	22.502	2,341,179
2023-10-18	24.320	24.320	23.300	23.720	22.771	3,623,830
2023-10-17	25.090	25.090	24.060	24.350	23.375	5,774,212
2023-10-16	27.980	28.080	25.090	25.090	24.086	7,142,562
2023-10-13	28.180	28.340	27.660	27.880	26.764	2,069,476
2023-10-12	27.530	28.630	27.440	28.430	27.292	3,341,002
2023-10-11	28.140	28.370	27.200	27.330	26.236	2,564,021
2023-10-10	28.300	28.680	28.000	28.160	27.033	2,572,877
2023-10-09	27.700	28.780	27.410	28.430	27.292	4,875,375
2023-09-28	26.980	27.370	26.820	27.080	25.996	1,632,300
2023-09-27	26.740	27.290	26.620	26.940	25.862	1,682,909
2023-09-26	26.490	26.860	26.460	26.680	25.612	1,649,140
2023-09-25	26.890	27.200	26.460	26.720	25.651	1,644,664
2023-09-22	26.760	27.080	26.500	26.830	25.756	2,942,080
2023-09-21	27.460	27.480	26.780	26.790	25.718	1,643,541
2023-09-20	27.270	27.900	27.260	27.430	26.332	1,866,109
2023-09-19	27.680	28.080	27.240	27.370	26.275	1,453,436
2023-09-18	27.480	27.740	27.000	27.550	26.447	1,279,770
2023-09-15	27.860	27.990	27.010	27.340	26.246	3,218,360
2023-09-14	28.410	28.550	27.600	27.920	26.803	1,953,935
2023-09-13	29.070	29.300	28.000	28.410	27.273	2,464,697
2023-09-12	28.820	29.160	28.400	29.050	27.887	1,565,083
2023-09-11	28.690	29.170	28.320	28.610	27.465	1,728,340
2023-09-08	28.560	29.390	28.550	28.690	27.542	1,340,015
2023-09-07	28.880	29.110	28.390	28.820	27.667	1,791,207
2023-09-06	29.120	29.210	28.700	28.940	27.782	1,420,028
2023-09-05	29.360	29.570	28.800	29.120	27.955	1,763,574
2023-09-04	29.120	29.980	29.000	29.420	28.243	2,263,886
2023-09-01	29.580	29.950	28.980	29.130	27.964	1,843,317
2023-08-31	28.890	30.300	28.700	29.700	28.511	3,007,590
2023-08-30	28.810	29.290	28.500	29.080	27.916	1,856,462
2023-08-29	27.910	29.100	27.600	28.800	27.647	2,425,922
2023-08-28	29.500	29.880	27.700	27.910	26.793	2,796,954
2023-08-25	28.130	28.670	27.700	28.260	27.129	2,846,793
2023-08-24	28.100	28.320	27.680	28.030	26.908	1,679,804
2023-08-23	28.780	28.780	28.000	28.040	26.918	1,936,075
2023-08-22	28.840	29.290	27.900	28.550	27.407	4,477,860
2023-08-21	29.910	29.910	29.150	29.150	27.983	2,668,671
2023-08-18	30.000	31.090	29.900	29.940	28.742	3,405,470
2023-08-17	31.200	31.200	29.600	30.200	28.991	5,134,381
2023-08-16	32.290	32.590	30.670	30.800	29.567	5,209,823
2023-08-15	32.500	32.670	31.200	32.100	30.815	4,111,630
2023-08-14	31.500	32.900	31.500	32.820	31.506	5,006,356
2023-08-11	31.810	32.900	31.500	32.290	30.998	8,719,294
2023-08-10	33.080	33.860	31.030	31.590	30.326	12,139,424
2023-08-09	33.000	34.340	31.500	33.760	32.409	12,573,978
2023-08-08	29.510	32.510	29.300	32.510	31.209	9,582,588
2023-08-07	29.260	29.670	29.150	29.550	28.367	1,991,455
2023-08-04	29.960	30.220	29.200	29.350	28.175	2,505,135
2023-08-03	29.440	30.280	28.920	29.910	28.713	3,067,404
2023-08-02	29.340	29.450	28.840	29.240	28.070	2,056,452
2023-08-01	30.300	30.390	29.290	29.340	28.166	3,083,442
2023-07-31	30.500	31.050	30.110	30.360	29.145	2,698,187
2023-07-28	30.200	30.540	29.600	30.350	29.135	4,917,118

← NewerPage 13 of 21 · 1,212 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.