Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	19.530	20.230	19.450	20.020	13.452	1,857,564
2022-05-05	19.680	20.400	19.380	20.140	13.533	2,871,906
2022-04-29	19.490	20.050	19.040	19.970	13.418	2,433,944
2022-04-28	18.990	19.400	18.800	18.920	12.713	1,770,473
2022-04-27	17.760	19.530	17.760	19.350	13.002	2,952,600
2022-04-26	19.060	19.470	18.470	18.510	12.437	2,622,981
2022-04-25	20.580	20.580	18.990	19.020	12.780	3,189,561
2022-04-22	20.970	21.120	20.440	20.700	13.909	1,748,783
2022-04-21	21.910	22.120	20.960	21.050	14.144	2,347,240
2022-04-20	22.800	22.900	22.120	22.220	14.930	1,622,320
2022-04-19	22.110	22.950	22.110	22.500	15.118	1,607,270
2022-04-18	22.080	22.360	21.420	22.310	14.991	1,573,276
2022-04-15	22.600	22.620	21.920	22.100	14.849	2,293,690
2022-04-14	22.890	22.980	22.320	22.660	15.226	1,874,320
2022-04-13	22.590	23.140	22.250	22.690	15.246	2,226,501
2022-04-12	22.390	22.850	21.890	22.800	15.320	2,231,401
2022-04-11	23.910	23.910	22.210	22.310	14.991	3,287,550
2022-04-08	23.600	24.110	23.240	23.930	16.079	2,794,120
2022-04-07	24.240	24.450	23.600	23.630	15.878	2,277,331
2022-04-06	24.510	24.780	24.010	24.270	16.308	2,155,370
2022-04-01	24.600	25.000	24.450	24.510	16.469	2,091,471
2022-03-31	25.230	25.400	24.650	24.810	16.670	3,205,860
2022-03-30	25.250	25.680	24.440	25.230	16.953	3,597,790
2022-03-29	25.300	25.580	24.930	25.270	16.979	2,761,500
2022-03-28	25.610	26.500	25.140	25.280	16.986	3,394,160
2022-03-25	26.550	26.980	25.850	25.880	17.389	6,754,153
2022-03-24	25.520	28.000	25.000	26.880	18.061	10,238,034
2022-03-23	26.090	26.120	25.460	25.590	17.195	4,181,461
2022-03-22	26.780	26.780	25.310	25.900	17.403	8,723,521
2022-03-21	24.250	26.390	24.130	26.390	17.732	5,825,136
2022-03-18	23.820	24.190	23.700	23.990	16.119	2,595,580
2022-03-17	23.200	24.850	23.080	24.030	16.146	5,452,241
2022-03-16	23.030	23.450	21.780	22.880	15.374	3,792,681
2022-03-15	23.500	23.860	22.570	22.630	15.206	2,724,330
2022-03-14	23.950	24.280	23.670	23.690	15.918	1,945,370
2022-03-11	23.960	24.480	23.390	24.340	16.355	3,254,830
2022-03-10	24.140	24.870	23.820	24.300	16.328	2,998,940
2022-03-09	24.880	25.060	22.700	23.550	15.824	4,585,140
2022-03-08	25.970	26.460	24.620	24.780	16.650	3,381,630
2022-03-07	26.750	26.980	25.780	25.910	17.409	2,322,220
2022-03-04	27.320	27.590	26.530	26.630	17.893	2,567,681
2022-03-03	28.060	28.090	27.180	27.290	18.337	2,760,881
2022-03-02	27.510	27.790	27.380	27.660	18.585	1,763,580
2022-03-01	27.940	28.140	27.400	27.850	18.713	2,681,534
2022-02-28	27.590	28.100	27.320	27.800	18.679	2,681,991
2022-02-25	28.000	28.150	27.550	27.800	18.679	4,309,200
2022-02-24	28.050	28.550	27.000	27.500	18.478	7,651,978
2022-02-23	27.110	28.720	27.050	28.180	18.935	8,630,693
2022-02-22	27.100	27.680	26.820	27.100	18.209	3,740,380
2022-02-21	27.180	27.410	26.910	27.310	18.350	3,538,411
2022-02-18	27.020	27.490	26.770	27.190	18.270	6,060,412
2022-02-17	26.110	28.730	26.030	27.810	18.686	12,671,654
2022-02-16	25.600	26.390	25.370	26.120	17.551	4,496,916
2022-02-15	25.600	25.600	24.820	25.450	17.100	2,823,046
2022-02-14	25.910	26.220	25.150	25.400	17.067	2,686,320
2022-02-11	26.460	26.480	25.700	25.710	17.275	1,910,300
2022-02-10	26.490	26.810	26.340	26.480	17.793	1,507,951
2022-02-09	26.490	26.860	26.330	26.790	18.001	1,940,061
2022-02-08	26.160	26.560	25.820	26.490	17.799	1,925,641
2022-02-07	25.980	26.880	25.800	26.360	17.712	2,732,940

← NewerPage 19 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.