Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	38.630	41.860	38.500	41.000	27.849	8,301,967
2022-10-31	39.230	39.610	37.750	38.100	25.879	3,958,129
2022-10-28	40.200	40.990	38.580	38.900	26.423	5,793,302
2022-10-27	42.130	42.130	40.000	40.300	27.374	3,582,899
2022-10-26	40.500	42.650	40.310	41.300	28.053	4,430,731
2022-10-25	40.080	41.050	39.020	40.650	27.611	4,388,553
2022-10-24	41.710	42.150	40.500	40.800	27.713	4,475,639
2022-10-21	39.840	41.820	39.380	41.700	28.325	6,766,746
2022-10-20	39.700	40.920	39.210	39.680	26.953	5,006,621
2022-10-19	39.650	42.390	39.650	40.770	27.693	9,140,803
2022-10-18	37.200	40.480	36.840	40.440	27.469	12,479,937
2022-10-17	35.480	36.980	34.780	36.800	24.996	4,799,281
2022-10-14	34.950	35.640	34.800	35.350	24.011	3,013,360
2022-10-13	34.800	35.680	34.650	34.930	23.726	3,180,272
2022-10-12	32.500	35.270	32.220	35.180	23.896	5,291,402
2022-10-11	30.010	33.200	30.010	32.600	22.143	5,095,939
2022-10-10	31.350	32.300	30.980	31.400	21.328	2,481,287
2022-09-30	31.470	31.980	30.380	31.590	21.457	3,974,972
2022-09-29	30.600	31.490	30.170	31.480	21.383	2,978,227
2022-09-28	32.000	32.000	30.520	30.570	20.765	2,642,887
2022-09-27	32.250	32.680	31.410	32.300	21.940	3,393,777
2022-09-26	32.040	33.130	31.800	32.260	21.913	2,964,799
2022-09-23	33.550	33.950	31.800	32.480	22.062	4,059,682
2022-09-22	33.280	34.200	32.510	33.330	22.639	2,574,600
2022-09-21	34.160	34.660	33.300	33.350	22.653	3,156,991
2022-09-20	33.340	35.020	33.340	34.360	23.339	4,637,467
2022-09-19	33.000	33.850	32.500	33.350	22.653	2,847,713
2022-09-16	33.400	34.350	33.000	33.030	22.436	2,464,420
2022-09-15	35.100	35.500	32.410	33.790	22.952	6,173,407
2022-09-14	35.000	35.500	34.300	34.840	23.665	4,486,580
2022-09-13	34.150	35.900	34.080	35.600	24.181	5,512,920
2022-09-09	34.680	35.000	33.760	34.230	23.251	3,804,500
2022-09-08	35.100	36.200	34.510	34.670	23.550	4,228,980
2022-09-07	35.230	36.300	34.980	35.290	23.971	5,979,400
2022-09-06	33.210	36.180	33.210	35.350	24.011	7,766,831
2022-09-05	33.490	34.410	32.500	32.930	22.368	4,941,262
2022-09-02	31.390	34.100	30.620	33.540	22.782	7,531,349
2022-09-01	30.640	31.970	30.480	31.110	21.131	4,607,330
2022-08-31	32.700	32.840	30.320	30.380	20.636	7,256,830
2022-08-30	34.390	34.480	31.790	32.890	22.341	9,262,975
2022-08-29	33.610	35.530	32.830	35.320	23.991	4,904,888
2022-08-26	34.590	36.330	33.900	34.340	23.325	5,312,160
2022-08-25	35.710	36.200	33.510	34.400	23.366	5,929,358
2022-08-24	36.970	37.000	35.380	35.480	24.100	6,173,090
2022-08-23	35.000	37.210	34.930	36.780	24.983	7,018,340
2022-08-22	33.630	35.370	33.250	35.330	23.998	6,298,931
2022-08-19	36.120	36.240	33.710	33.970	23.074	8,300,191
2022-08-18	33.380	36.610	33.030	35.960	24.426	15,000,463
2022-08-17	32.880	33.460	32.160	33.390	22.680	6,609,551
2022-08-16	31.870	33.100	31.190	33.100	22.483	8,161,591
2022-08-15	31.830	32.600	31.640	31.860	21.641	5,382,770
2022-08-12	32.040	33.270	31.750	32.000	21.736	7,705,012
2022-08-11	33.530	33.530	31.380	32.200	21.872	13,005,428
2022-08-10	29.890	32.890	29.740	32.890	22.341	13,011,446
2022-08-09	29.780	30.710	29.700	29.900	20.309	5,092,150
2022-08-08	29.750	30.190	29.120	29.900	20.309	5,339,121
2022-08-05	30.990	30.990	29.060	29.980	20.364	5,844,595
2022-08-04	30.030	31.200	29.820	30.190	20.507	6,111,081
2022-08-03	30.900	32.420	29.690	29.760	20.214	9,806,932
2022-08-02	30.910	31.500	29.480	30.150	20.479	9,642,315

← NewerPage 17 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.