Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	31.400	31.400	30.070	30.230	29.020	5,731,834
2023-07-26	31.120	31.380	30.410	31.170	29.922	4,713,890
2023-07-25	32.800	33.000	30.680	30.970	29.730	8,514,350
2023-07-24	33.400	33.400	31.670	32.450	31.151	5,139,429
2023-07-21	31.220	34.200	30.990	33.470	32.130	8,207,365
2023-07-20	31.080	32.330	31.080	31.210	29.961	4,538,895
2023-07-19	31.680	32.000	31.100	31.150	29.903	4,029,547
2023-07-18	32.010	32.300	31.200	31.750	30.479	4,784,124
2023-07-17	29.850	32.980	29.610	31.940	30.662	6,998,382
2023-07-14	29.920	30.410	29.350	30.020	28.818	5,234,211
2023-07-13	29.300	30.270	28.800	30.050	28.847	7,937,389
2023-07-12	28.080	29.770	27.410	29.560	28.377	8,987,109
2023-07-11	28.590	28.750	27.270	28.040	26.918	5,988,774
2023-07-10	26.440	28.990	26.330	28.320	27.187	8,042,930
2023-07-07	26.880	27.300	26.360	26.410	25.353	1,894,600
2023-07-06	26.920	27.270	26.300	27.100	26.015	2,803,694
2023-07-05	27.170	27.660	27.000	27.100	26.015	2,056,543
2023-07-04	27.240	27.320	26.720	27.200	26.111	2,856,912
2023-07-03	25.820	27.490	25.810	27.240	26.150	6,718,592
2023-06-30	24.270	25.990	24.200	25.810	24.777	5,081,267
2023-06-29	24.610	24.780	24.180	24.290	23.318	1,605,308
2023-06-28	24.920	25.080	24.470	24.660	23.673	1,514,089
2023-06-27	24.260	25.090	24.260	24.910	23.913	2,083,182
2023-06-26	24.290	24.960	24.100	24.400	23.423	2,436,121
2023-06-21	24.810	25.430	24.470	24.520	23.539	2,382,014
2023-06-20	25.070	25.340	24.510	24.930	23.932	3,585,538
2023-06-19	25.700	26.130	24.980	25.070	24.067	5,465,312
2023-06-16	26.700	26.700	25.750	25.940	24.902	2,623,572
2023-06-15	37.170	37.260	36.400	37.210	25.275	1,818,110
2023-06-14	36.900	37.410	36.300	36.880	25.051	2,027,431
2023-06-13	37.270	37.270	36.020	36.730	24.949	1,911,264
2023-06-12	36.290	37.410	35.860	37.090	25.193	3,148,371
2023-06-09	36.690	37.080	35.380	36.110	24.528	3,577,350
2023-06-08	35.900	36.950	35.890	36.650	24.894	2,424,139
2023-06-07	37.860	37.860	36.140	36.240	24.616	2,761,558
2023-06-06	37.970	39.120	37.400	37.540	25.499	4,343,161
2023-06-05	38.410	38.950	37.110	38.100	25.879	3,313,146
2023-06-02	37.000	39.430	36.860	38.410	26.090	4,693,535
2023-06-01	36.770	37.290	36.510	36.880	25.051	1,871,787
2023-05-31	37.330	37.440	36.630	36.910	25.071	1,633,132
2023-05-30	38.480	38.480	36.910	37.480	25.458	2,009,631
2023-05-29	38.550	38.560	37.140	37.980	25.798	3,635,829
2023-05-26	38.500	38.660	38.000	38.060	25.852	1,835,960
2023-05-25	39.930	40.150	38.440	38.650	26.253	2,652,860
2023-05-24	39.710	40.490	39.020	39.940	27.129	2,737,838
2023-05-23	39.390	40.150	38.910	39.500	26.830	2,600,865
2023-05-22	38.270	40.000	37.510	39.390	26.756	3,730,650
2023-05-19	37.670	38.390	37.470	38.240	25.974	1,358,982
2023-05-18	38.500	38.870	37.510	37.670	25.587	1,928,920
2023-05-17	38.210	39.400	37.800	38.500	26.151	3,887,802
2023-05-16	38.280	38.280	37.300	38.090	25.873	2,571,527
2023-05-15	37.460	38.000	36.700	37.920	25.757	4,250,911
2023-05-12	38.630	38.810	37.200	37.330	25.356	4,256,280
2023-05-11	39.760	39.900	38.400	38.520	26.165	2,844,800
2023-05-10	39.820	40.180	39.010	39.480	26.817	1,606,585
2023-05-09	40.040	41.600	39.820	39.850	27.068	2,343,805
2023-05-08	40.000	40.950	39.920	40.210	27.313	1,743,271
2023-05-05	41.380	41.550	40.260	40.420	27.455	2,533,798
2023-05-04	41.830	42.650	41.350	41.380	28.107	2,246,529
2023-04-28	42.950	43.130	41.010	41.550	28.223	3,769,500

← NewerPage 14 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.