Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	46.820	48.990	46.160	48.550	32.977	7,094,444
2023-01-31	42.900	46.850	42.900	45.900	31.177	5,644,153
2023-01-30	42.800	43.960	42.640	43.210	29.350	2,292,768
2023-01-20	42.740	43.830	42.740	43.330	29.432	1,654,583
2023-01-19	42.760	43.230	42.520	42.930	29.160	1,166,887
2023-01-18	43.000	43.420	42.810	42.840	29.099	1,349,052
2023-01-17	41.850	43.990	41.730	43.200	29.343	3,483,932
2023-01-16	42.140	42.630	41.600	41.730	28.345	1,621,197
2023-01-13	42.760	43.000	41.900	42.100	28.596	1,459,543
2023-01-12	42.220	43.250	41.980	42.730	29.024	2,060,903
2023-01-11	41.190	43.870	40.790	42.010	28.535	2,702,618
2023-01-10	41.180	42.280	40.250	41.610	28.263	2,021,236
2023-01-09	41.400	41.600	40.590	40.850	27.747	2,495,774
2023-01-06	41.300	41.890	41.020	41.170	27.965	1,382,141
2023-01-05	40.960	41.660	40.570	41.500	28.189	1,991,269
2023-01-04	40.210	41.000	39.860	40.950	27.815	1,837,344
2023-01-03	39.500	40.500	39.010	40.210	27.313	1,803,596
2022-12-30	38.820	40.300	38.820	39.280	26.681	2,472,619
2022-12-29	37.820	39.600	37.360	39.000	26.491	2,609,597
2022-12-28	38.320	38.540	37.400	37.580	25.526	1,511,862
2022-12-27	38.690	38.690	37.310	38.000	25.811	1,715,548
2022-12-26	36.020	38.350	36.020	38.300	26.015	2,487,153
2022-12-23	36.710	36.800	35.260	35.780	24.303	2,247,968
2022-12-22	38.470	39.270	36.790	36.790	24.990	1,671,985
2022-12-21	38.850	39.210	38.310	38.470	26.131	1,127,411
2022-12-20	38.030	39.990	38.010	39.300	26.694	1,903,017
2022-12-19	38.220	39.140	37.970	38.300	26.015	1,709,780
2022-12-16	39.400	39.400	38.200	38.360	26.056	1,848,603
2022-12-15	39.320	39.830	38.980	39.480	26.817	1,154,945
2022-12-14	40.110	40.340	39.250	39.320	26.708	1,389,143
2022-12-13	40.860	40.980	39.740	39.840	27.061	1,737,177
2022-12-12	40.200	41.200	40.010	40.860	27.754	1,361,077
2022-12-09	40.980	41.480	40.200	40.920	27.795	2,294,033
2022-12-08	39.550	41.750	39.300	40.810	27.720	3,239,315
2022-12-07	40.770	42.680	39.590	39.990	27.163	3,611,613
2022-12-06	39.870	41.680	39.700	40.630	27.598	3,383,072
2022-12-05	41.690	41.690	39.440	39.870	27.082	5,073,945
2022-12-02	41.270	42.300	41.000	41.440	28.148	2,798,483
2022-12-01	39.350	41.790	39.300	41.490	28.182	6,230,287
2022-11-30	39.350	40.000	38.680	39.340	26.722	4,968,486
2022-11-29	40.710	40.990	39.040	39.310	26.701	5,925,980
2022-11-28	41.190	42.280	40.120	40.860	27.754	3,632,230
2022-11-25	45.000	45.000	41.580	41.840	28.420	3,856,707
2022-11-24	43.250	45.870	42.810	44.770	30.410	4,873,876
2022-11-23	43.030	43.590	41.930	43.100	29.276	2,067,356
2022-11-22	43.900	44.990	42.980	43.050	29.242	3,112,177
2022-11-21	42.600	44.600	42.280	44.250	30.057	3,532,680
2022-11-18	41.140	43.340	40.400	43.140	29.303	5,210,926
2022-11-17	41.370	41.380	39.900	41.010	27.856	2,811,625
2022-11-16	42.100	42.450	41.210	41.550	28.223	1,761,975
2022-11-15	41.000	42.480	40.430	42.260	28.705	3,760,369
2022-11-14	42.810	42.920	40.120	40.880	27.768	6,413,825
2022-11-11	43.320	43.810	41.900	42.920	29.153	4,543,684
2022-11-10	43.210	44.740	42.650	42.900	29.140	7,536,174
2022-11-09	40.350	44.220	39.870	44.000	29.887	8,048,541
2022-11-08	41.200	41.200	39.800	40.250	27.340	4,310,195
2022-11-07	41.300	41.300	39.370	40.950	27.815	6,509,197
2022-11-04	41.700	42.200	40.780	40.980	27.836	6,809,832
2022-11-03	40.750	42.790	40.370	41.790	28.386	8,100,989
2022-11-02	40.330	42.000	40.150	40.750	27.679	6,132,630

← NewerPage 16 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.