Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	34.190	35.680	33.500	33.780	33.512	23,115,005
2026-07-16	36.370	36.580	34.200	34.570	34.296	20,786,663
2026-07-15	36.900	37.470	36.100	36.760	36.468	18,452,790
2026-07-14	35.010	36.980	34.550	36.950	36.657	25,291,918
2026-07-13	35.000	36.080	34.200	34.990	34.712	26,131,081
2026-07-10	37.900	38.780	35.370	35.370	35.089	35,538,179
2026-07-09	37.020	38.300	36.840	37.750	37.451	27,529,764
2026-07-08	39.300	39.390	36.500	36.500	36.210	30,240,320
2026-07-07	40.900	41.210	38.500	38.920	38.611	35,244,584
2026-07-06	43.940	45.500	41.610	41.770	41.439	46,267,816
2026-07-03	51.000	51.000	43.650	44.710	44.355	72,020,936
2026-07-02	42.690	48.390	41.290	48.390	48.006	63,732,045
2026-07-01	41.380	44.790	41.080	43.990	43.641	58,677,911
2026-06-30	40.880	42.000	39.300	40.720	40.397	38,256,168
2026-06-29	42.500	43.980	39.280	41.670	41.339	52,912,779
2026-06-26	38.500	42.000	38.350	41.220	40.893	47,178,520
2026-06-25	39.860	41.130	38.300	38.880	38.572	51,281,655
2026-06-24	35.640	39.180	34.930	39.180	38.869	43,994,892
2026-06-23	37.570	38.290	35.380	35.620	35.337	42,372,037
2026-06-22	34.160	37.590	33.400	37.590	37.292	62,469,557
2026-06-18	37.230	37.270	33.840	34.170	33.899	54,313,463
2026-06-17	34.730	37.100	34.360	37.100	36.806	38,224,445
2026-06-16	34.700	36.330	34.010	35.320	35.040	41,368,731
2026-06-15	35.060	35.760	32.950	35.420	35.139	39,976,363
2026-06-12	33.600	34.440	32.900	33.690	33.423	22,090,344
2026-06-11	32.680	33.790	32.050	33.260	32.996	24,311,933
2026-06-10	31.460	33.220	30.960	32.900	32.639	31,022,146
2026-06-09	33.300	33.480	31.180	31.700	31.449	34,477,654
2026-06-08	33.150	34.980	32.480	32.770	32.510	26,835,591
2026-06-05	33.550	35.400	32.580	34.460	34.187	29,001,227
2026-06-04	34.420	35.200	33.860	34.090	33.820	22,102,995
2026-06-03	35.240	36.880	34.300	34.880	34.603	31,985,625
2026-06-02	34.900	35.870	34.120	35.600	35.318	26,262,904
2026-06-01	33.010	36.180	33.010	35.110	34.831	35,770,751
2026-05-29	34.010	34.500	32.900	33.160	32.897	22,055,950
2026-05-28	33.750	34.880	33.380	34.420	33.701	23,813,155
2026-05-27	33.840	35.530	33.430	33.890	33.182	28,836,804
2026-05-26	33.000	34.300	32.080	33.780	33.074	31,811,305
2026-05-25	34.210	34.740	32.230	33.050	32.359	31,602,235
2026-05-22	33.000	34.430	32.680	33.690	32.986	30,135,963
2026-05-21	33.330	34.180	32.730	32.800	32.114	29,972,261
2026-05-20	31.880	34.180	31.550	33.340	32.643	36,952,744
2026-05-19	31.000	32.090	29.900	31.790	31.126	39,743,665
2026-05-18	32.240	32.900	30.700	31.430	30.773	40,129,028
2026-05-15	32.950	33.610	31.440	31.600	30.939	62,225,857
2026-05-14	29.250	31.900	29.160	31.750	31.086	56,102,943
2026-05-13	28.470	29.290	28.390	29.000	28.394	17,699,337
2026-05-12	28.070	28.970	27.950	28.470	27.875	18,995,270
2026-05-11	27.610	28.770	27.610	28.150	27.562	20,206,448
2026-05-08	26.990	28.450	26.990	27.440	26.866	18,176,890
2026-05-07	27.100	27.190	26.630	26.930	26.367	10,230,734
2026-05-06	27.100	27.150	26.870	26.990	26.426	13,225,270
2026-04-30	26.900	27.240	26.810	26.900	26.338	7,866,424
2026-04-29	26.630	27.190	26.450	27.070	26.504	10,618,294
2026-04-28	26.650	27.070	26.250	26.740	26.181	10,891,965
2026-04-27	27.010	27.200	26.500	26.760	26.201	11,079,028
2026-04-24	26.500	27.080	26.350	26.800	26.240	10,983,965
2026-04-23	26.850	26.950	26.340	26.400	25.848	8,561,673
2026-04-22	27.030	27.030	26.500	26.850	26.289	11,723,810
2026-04-21	27.200	28.180	26.800	26.950	26.387	21,455,789

← NewerPage 2 of 21 · 1,215 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.