Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	31.880	33.100	31.200	31.650	21.498	9,045,009
2022-07-29	31.060	32.590	30.800	31.880	21.654	13,352,053
2022-07-28	28.980	31.650	28.350	30.730	20.873	15,551,198
2022-07-27	28.010	29.240	27.920	28.770	19.542	6,705,465
2022-07-26	28.060	28.390	27.020	28.320	19.236	5,789,910
2022-07-25	28.300	29.290	27.820	28.580	19.413	6,172,390
2022-07-22	27.590	28.750	27.420	28.550	19.393	8,193,920
2022-07-21	28.770	28.980	27.600	27.750	18.849	8,379,665
2022-07-20	29.020	29.780	28.710	28.770	19.542	9,431,108
2022-07-19	28.630	30.110	28.300	29.460	20.011	15,878,067
2022-07-18	28.180	29.770	27.250	29.260	19.875	21,738,586
2022-07-15	25.630	28.180	25.630	28.180	19.141	17,993,084
2022-07-14	25.600	26.200	25.590	25.620	17.402	4,978,610
2022-07-13	24.800	26.380	24.650	26.080	17.715	9,929,452
2022-07-12	25.580	26.860	24.720	24.880	16.900	8,463,313
2022-07-11	24.750	25.230	23.950	25.000	16.981	8,253,519
2022-07-08	24.770	24.950	23.990	24.100	16.370	3,516,016
2022-07-07	24.220	25.350	23.760	24.750	16.811	4,527,877
2022-07-06	25.620	25.640	24.000	24.320	16.519	5,862,574
2022-07-05	25.320	25.880	24.810	25.600	17.389	7,765,828
2022-07-04	24.600	25.780	24.470	25.420	17.266	7,112,560
2022-07-01	24.210	24.960	24.210	24.600	16.709	3,049,480
2022-06-30	24.370	25.470	24.260	24.620	16.723	5,093,561
2022-06-29	24.760	24.880	24.100	24.120	16.384	3,437,210
2022-06-28	24.990	25.290	24.670	24.910	16.920	3,433,150
2022-06-27	25.320	25.590	24.010	25.080	17.036	6,005,241
2022-06-24	24.600	25.100	24.260	24.920	16.927	5,586,915
2022-06-23	24.330	24.410	23.570	24.400	16.574	4,077,096
2022-06-22	25.200	25.220	24.070	24.250	16.472	4,534,755
2022-06-21	26.040	26.240	24.770	25.120	17.063	7,588,431
2022-06-20	26.280	26.680	26.060	26.240	17.824	7,123,146
2022-06-17	26.360	26.920	25.780	26.580	18.054	8,576,381
2022-06-16	25.710	27.200	25.610	26.630	18.088	11,632,546
2022-06-15	26.000	28.100	25.510	25.630	17.409	20,904,193
2022-06-14	22.880	25.550	22.770	25.550	17.355	14,778,407
2022-06-13	22.570	23.450	22.450	23.230	15.779	4,095,140
2022-06-10	21.630	22.690	21.440	22.570	15.331	2,939,720
2022-06-09	21.990	22.000	21.450	21.630	14.692	1,416,100
2022-06-08	22.380	22.530	21.600	22.170	15.059	2,623,600
2022-06-07	22.890	22.940	22.270	22.380	15.202	2,052,855
2022-06-06	22.480	23.230	22.200	23.180	15.575	3,151,855
2022-06-02	22.180	22.500	21.800	22.200	14.917	2,446,640
2022-06-01	21.780	22.200	21.550	22.010	14.789	1,508,851
2022-05-31	21.980	21.980	21.430	21.780	14.634	1,111,824
2022-05-30	22.110	22.180	21.200	21.800	14.648	1,644,104
2022-05-27	21.130	21.850	21.130	21.780	14.634	2,546,618
2022-05-26	21.250	21.330	20.690	21.130	14.198	1,221,903
2022-05-25	21.000	21.500	20.950	21.250	14.278	1,106,637
2022-05-24	22.150	22.280	21.000	21.050	14.144	2,069,480
2022-05-23	21.880	22.200	21.640	22.100	14.849	1,885,343
2022-05-20	21.300	22.080	21.210	21.890	14.708	2,640,982
2022-05-19	20.960	21.500	20.710	21.390	14.372	1,757,043
2022-05-18	21.020	21.290	20.920	21.130	14.198	1,466,640
2022-05-17	21.000	21.110	20.690	21.020	14.124	1,297,480
2022-05-16	20.800	21.390	20.800	21.020	14.124	1,907,780
2022-05-13	20.850	21.130	20.580	20.690	13.902	982,772
2022-05-12	20.840	21.050	20.580	20.730	13.929	1,482,178
2022-05-11	20.460	21.280	20.400	20.860	14.016	2,573,730
2022-05-10	19.980	20.530	19.890	20.440	13.734	1,434,941
2022-05-09	20.030	20.280	19.610	20.260	13.613	1,130,263

← NewerPage 18 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.