Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	25.500	25.810	24.540	25.410	17.074	2,250,710
2022-01-27	26.020	26.690	25.330	25.370	17.047	2,492,560
2022-01-26	25.950	26.380	25.800	26.200	17.604	1,548,990
2022-01-25	26.970	27.580	25.790	26.000	17.470	2,877,641
2022-01-24	26.270	27.710	26.010	27.220	18.290	3,022,462
2022-01-21	26.990	27.500	26.600	26.600	17.873	2,868,670
2022-01-20	27.860	27.860	26.270	26.280	17.658	4,136,736
2022-01-19	27.700	27.980	27.390	27.580	18.532	2,253,300
2022-01-18	27.690	28.520	27.400	27.960	18.787	2,998,058
2022-01-17	29.200	29.370	26.990	27.750	18.646	6,064,622
2022-01-14	29.450	29.680	29.200	29.300	19.687	1,803,894
2022-01-13	30.280	30.290	29.400	29.500	19.822	3,584,501
2022-01-12	29.500	30.400	29.290	30.200	20.292	5,011,476
2022-01-11	29.300	30.180	29.300	29.500	19.822	2,730,561
2022-01-10	29.120	29.600	29.080	29.290	19.681	1,970,655
2022-01-07	30.050	30.050	29.380	29.450	19.788	3,004,341
2022-01-06	29.650	30.180	29.260	30.050	20.191	2,655,167
2022-01-05	30.230	30.230	29.600	29.720	19.970	2,818,992
2022-01-04	31.050	31.200	29.920	30.110	20.232	3,806,670
2021-12-31	30.400	30.910	30.400	30.700	20.628	2,161,332
2021-12-30	30.400	30.970	30.390	30.500	20.494	2,328,060
2021-12-29	30.710	31.250	30.210	30.530	20.514	3,106,320
2021-12-28	29.880	30.900	29.880	30.720	20.641	2,552,900
2021-12-27	29.990	30.430	29.530	30.080	20.211	2,252,843
2021-12-24	31.020	31.160	29.880	30.020	20.171	3,895,813
2021-12-23	31.270	31.290	30.720	30.820	20.709	2,319,310
2021-12-22	31.260	31.760	30.870	31.390	21.092	3,303,666
2021-12-21	30.660	30.960	30.400	30.800	20.695	2,198,140
2021-12-20	30.910	31.090	30.430	30.650	20.594	3,704,723
2021-12-17	32.590	32.590	31.350	31.480	21.152	5,877,410
2021-12-16	32.500	32.690	32.080	32.550	21.871	3,514,086
2021-12-15	33.080	33.180	32.100	32.160	21.609	4,259,290
2021-12-14	32.470	33.330	32.300	32.850	22.073	4,537,783
2021-12-13	33.820	34.000	32.800	32.850	22.073	6,241,900
2021-12-10	32.720	33.290	32.420	33.000	22.173	4,218,279
2021-12-09	32.740	33.310	32.000	32.930	22.126	6,090,280
2021-12-08	31.700	33.340	31.620	32.710	21.979	6,501,902
2021-12-07	33.400	33.550	31.170	31.620	21.246	9,119,450
2021-12-06	33.520	34.300	33.080	33.230	22.328	7,413,291
2021-12-03	34.000	34.600	33.600	33.800	22.711	7,124,196
2021-12-02	35.700	35.760	34.040	34.220	22.993	12,363,373
2021-12-01	36.800	37.000	35.710	36.260	24.364	12,806,362
2021-11-30	35.650	37.700	35.550	37.310	25.069	20,413,782
2021-11-29	34.430	35.700	34.430	35.010	23.524	13,133,208
2021-11-26	35.010	36.780	34.000	35.850	24.088	26,636,272
2021-11-25	31.690	34.630	31.380	34.630	23.269	13,706,548
2021-11-24	31.380	31.800	31.080	31.480	21.152	4,581,402
2021-11-23	32.200	32.780	31.320	31.600	21.233	7,834,023
2021-11-22	30.750	32.140	30.590	32.050	21.535	9,261,350
2021-11-19	30.510	31.330	30.020	30.760	20.668	6,451,062
2021-11-18	30.290	31.340	30.130	30.660	20.601	8,871,258
2021-11-17	29.050	30.150	29.050	29.960	20.131	4,614,451
2021-11-16	30.060	30.390	29.150	29.240	19.647	5,776,815
2021-11-15	31.390	31.750	29.850	30.160	20.265	7,460,794
2021-11-12	30.630	31.640	30.300	31.400	21.098	6,235,903
2021-11-11	31.150	31.520	30.820	30.850	20.729	4,557,288
2021-11-10	30.990	31.790	30.400	31.020	20.843	5,453,652
2021-11-09	30.610	31.250	30.210	31.080	20.883	5,562,023
2021-11-08	29.990	30.750	29.000	30.740	20.655	6,151,191
2021-11-05	31.860	31.860	29.730	30.080	20.211	10,083,414

← NewerPage 20 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.