Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	25.800	26.410	25.770	26.180	25.633	11,447,856
2026-04-17	25.220	25.620	25.000	25.580	25.045	7,337,368
2026-04-16	25.130	25.390	25.030	25.320	24.791	6,468,326
2026-04-15	25.790	25.830	25.070	25.090	24.566	7,804,750
2026-04-14	25.030	25.550	24.830	25.540	25.006	8,289,964
2026-04-13	24.670	25.140	24.560	24.890	24.370	7,488,845
2026-04-10	24.340	24.890	24.300	24.650	24.135	7,292,951
2026-04-09	24.300	24.350	24.130	24.200	23.694	5,959,440
2026-04-08	24.130	24.450	24.000	24.450	23.939	8,985,012
2026-04-07	23.440	23.970	23.370	23.610	23.117	8,355,812
2026-04-03	24.490	24.490	23.270	23.370	22.882	12,240,728
2026-04-02	25.020	25.140	24.440	24.700	24.184	7,453,503
2026-04-01	24.960	25.240	24.780	25.150	24.624	7,215,960
2026-03-31	25.000	25.050	24.460	24.560	24.047	5,941,417
2026-03-30	25.080	25.150	24.600	24.980	24.458	7,609,383
2026-03-27	24.590	25.440	24.540	25.300	24.771	5,916,945
2026-03-26	25.000	25.400	24.710	24.910	24.389	6,478,311
2026-03-25	24.990	25.280	24.840	25.040	24.517	7,831,602
2026-03-24	25.000	25.070	23.980	24.720	24.203	9,719,817
2026-03-23	25.010	25.240	24.100	24.510	23.998	10,582,596
2026-03-20	25.960	26.310	25.500	25.500	24.967	8,477,379
2026-03-19	26.990	26.990	25.810	25.970	25.427	11,799,968
2026-03-18	27.600	27.750	26.940	27.420	26.847	8,363,621
2026-03-17	28.110	28.560	27.550	27.580	27.004	8,997,544
2026-03-16	28.430	28.510	27.380	27.990	27.405	11,089,530
2026-03-13	28.830	29.470	28.310	28.390	27.797	9,154,374
2026-03-12	29.660	29.690	28.530	28.900	28.296	11,957,030
2026-03-11	29.100	29.640	28.920	29.540	28.923	9,186,134
2026-03-10	29.100	29.610	28.970	29.140	28.531	10,393,891
2026-03-09	29.490	29.550	27.900	28.790	28.188	15,477,169
2026-03-06	29.020	30.100	28.550	29.980	29.353	11,597,861
2026-03-05	29.450	29.520	28.960	29.100	28.492	8,369,604
2026-03-04	28.890	29.840	28.800	28.950	28.345	10,576,825
2026-03-03	30.420	30.960	29.240	29.280	28.668	17,358,139
2026-03-02	29.800	30.760	29.800	30.560	29.921	17,216,335
2026-02-27	30.080	30.650	29.760	30.140	29.510	12,052,163
2026-02-26	29.800	30.360	29.550	30.230	29.598	12,712,869
2026-02-25	29.420	30.250	29.390	29.850	29.226	17,460,314
2026-02-24	28.850	29.550	28.510	29.450	28.834	12,882,262
2026-02-13	28.720	28.890	28.300	28.330	27.738	8,160,664
2026-02-12	28.460	29.110	28.450	28.810	28.208	9,858,085
2026-02-11	27.640	28.900	27.600	28.460	27.865	13,637,344
2026-02-10	27.850	27.880	27.520	27.620	27.043	5,787,500
2026-02-09	28.000	28.100	27.610	27.900	27.317	9,020,509
2026-02-06	26.880	27.960	26.710	27.490	26.915	10,424,615
2026-02-05	27.980	28.100	27.050	27.100	26.534	10,482,157
2026-02-04	27.810	28.270	27.410	27.720	27.141	7,122,393
2026-02-03	27.500	28.010	27.190	27.800	27.219	9,026,809
2026-02-02	28.320	28.600	27.040	27.100	26.534	15,613,281
2026-01-30	28.660	28.800	27.680	28.540	27.943	14,447,658
2026-01-29	29.500	30.380	28.830	28.860	28.257	18,253,708
2026-01-28	28.640	29.860	28.600	29.580	28.962	20,845,872
2026-01-27	28.950	29.590	28.380	28.740	28.139	15,513,278
2026-01-26	28.720	29.100	28.410	28.960	28.355	19,093,325
2026-01-23	28.410	28.720	28.130	28.710	28.110	15,786,859
2026-01-22	28.590	28.650	28.030	28.400	27.806	14,026,356
2026-01-21	28.230	28.970	28.100	28.630	28.032	19,651,292
2026-01-20	28.420	28.700	27.710	28.310	27.718	15,327,480
2026-01-19	26.880	28.620	26.870	28.420	27.826	22,082,795
2026-01-16	27.230	27.440	26.700	26.860	26.299	11,266,366

← NewerPage 3 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.