Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	42.030	43.800	41.820	43.130	29.296	5,023,043
2023-04-26	41.090	42.980	40.720	41.520	28.202	2,616,983
2023-04-25	43.250	43.890	40.770	41.490	28.182	2,840,460
2023-04-24	43.470	44.030	42.550	43.340	29.439	2,062,571
2023-04-21	44.460	45.450	43.310	43.460	29.520	4,825,527
2023-04-20	47.450	47.730	45.000	45.450	30.872	3,597,728
2023-04-19	46.710	47.750	46.240	47.600	32.332	2,306,161
2023-04-18	47.870	47.870	46.200	46.880	31.843	2,522,837
2023-04-17	46.600	48.570	46.600	47.880	32.522	4,050,926
2023-04-14	47.270	48.360	46.300	46.560	31.626	2,547,938
2023-04-13	48.330	48.440	46.920	47.790	32.461	2,853,436
2023-04-12	48.770	49.440	47.500	48.330	32.828	3,632,540
2023-04-11	50.190	50.310	48.560	49.270	33.467	3,971,839
2023-04-10	46.030	50.660	46.000	50.200	34.098	7,231,359
2023-04-07	44.790	46.530	44.190	46.250	31.415	4,886,840
2023-04-06	44.530	45.010	43.100	44.980	30.553	3,361,598
2023-04-04	45.800	46.010	42.340	44.530	30.247	8,513,706
2023-04-03	46.970	47.980	45.980	46.270	31.429	4,466,023
2023-03-31	46.710	48.050	45.260	47.200	32.060	5,720,820
2023-03-30	45.550	45.550	44.440	45.490	30.899	2,166,211
2023-03-29	44.800	47.300	44.750	45.530	30.926	5,915,765
2023-03-28	43.870	45.960	43.870	44.910	30.505	4,919,107
2023-03-27	44.110	44.510	43.200	43.810	29.758	3,985,639
2023-03-24	45.300	45.400	43.590	43.780	29.737	5,195,288
2023-03-23	46.210	46.940	45.000	45.170	30.682	4,213,668
2023-03-22	46.710	49.210	46.210	46.670	31.700	5,700,861
2023-03-21	47.680	48.210	46.060	46.340	31.476	3,657,105
2023-03-20	46.990	48.650	45.460	47.560	32.305	3,918,804
2023-03-17	47.800	48.990	46.890	47.080	31.979	2,122,120
2023-03-16	49.090	49.790	47.350	47.710	32.407	3,359,351
2023-03-15	48.660	50.300	47.810	49.780	33.813	4,838,723
2023-03-14	48.500	48.780	47.210	47.890	32.529	2,824,920
2023-03-13	49.350	50.300	48.100	48.490	32.937	2,995,783
2023-03-10	50.550	51.070	48.600	48.890	33.208	4,307,728
2023-03-09	53.180	53.180	50.780	51.190	34.771	3,792,422
2023-03-08	53.040	53.600	51.500	52.420	35.606	2,738,400
2023-03-07	53.870	54.200	52.000	52.960	35.973	3,994,060
2023-03-06	55.080	55.690	52.950	53.810	36.550	3,800,591
2023-03-03	54.710	55.990	54.320	55.200	37.494	1,809,778
2023-03-02	56.150	56.150	54.020	54.700	37.155	2,866,218
2023-03-01	55.950	57.420	54.680	56.150	38.140	4,264,458
2023-02-28	54.430	56.380	53.970	55.890	37.963	4,507,424
2023-02-27	51.650	55.960	50.000	55.200	37.494	6,190,212
2023-02-24	50.760	52.520	50.360	51.800	35.185	4,244,592
2023-02-23	49.880	51.170	49.880	50.760	34.479	2,602,320
2023-02-22	50.870	50.880	49.600	50.410	34.241	2,434,670
2023-02-21	50.980	50.980	49.730	50.720	34.451	4,502,433
2023-02-20	51.950	51.950	50.330	50.980	34.628	2,956,254
2023-02-17	52.130	53.450	51.590	51.690	35.110	3,051,069
2023-02-16	55.570	55.850	51.500	52.500	35.660	7,418,005
2023-02-15	54.050	56.990	54.050	56.140	38.133	4,788,217
2023-02-14	52.300	55.540	52.000	54.500	37.019	5,776,363
2023-02-13	50.570	52.690	50.250	52.300	35.525	4,389,553
2023-02-10	49.460	52.500	49.140	50.460	34.275	5,650,625
2023-02-09	48.110	49.860	47.790	49.860	33.867	2,469,929
2023-02-08	48.700	49.400	48.300	48.500	32.944	2,681,602
2023-02-07	48.840	49.810	48.300	49.000	33.283	3,251,684
2023-02-06	50.220	50.600	48.290	48.880	33.202	5,292,627
2023-02-03	52.110	52.110	47.720	49.990	33.956	7,575,918
2023-02-02	51.180	52.260	49.560	52.190	35.450	6,854,265

← NewerPage 15 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.