Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	26.580	27.190	26.400	26.950	26.387	17,478,177
2026-01-14	26.490	26.680	26.000	26.280	25.731	10,705,652
2026-01-13	26.960	27.090	26.390	26.500	25.946	8,308,245
2026-01-12	27.260	27.330	26.690	26.960	26.396	8,837,804
2026-01-09	27.000	27.280	26.790	27.280	26.710	7,214,513
2026-01-08	27.030	27.550	26.920	27.030	26.465	6,735,796
2026-01-07	27.230	27.400	27.110	27.240	26.671	6,833,770
2026-01-06	27.110	27.460	27.110	27.460	26.886	7,415,064
2026-01-05	26.860	27.260	26.720	27.000	26.436	6,161,285
2025-12-31	27.060	27.120	26.750	26.890	26.328	4,615,251
2025-12-30	26.710	27.300	26.660	27.100	26.534	4,517,320
2025-12-29	26.960	27.220	26.700	26.900	26.338	5,701,348
2025-12-26	27.210	27.350	26.700	26.950	26.387	5,959,121
2025-12-25	26.590	27.440	26.480	27.200	26.631	8,057,457
2025-12-24	26.690	26.760	26.380	26.650	26.093	5,963,002
2025-12-23	26.250	26.650	26.250	26.510	25.956	5,608,589
2025-12-22	25.890	26.430	25.850	26.310	25.760	5,790,799
2025-12-19	25.580	25.960	25.530	25.800	25.261	4,513,412
2025-12-18	25.490	26.000	25.450	25.630	25.094	4,645,559
2025-12-17	24.980	25.650	24.900	25.600	25.065	4,972,406
2025-12-16	25.440	25.600	24.820	24.920	24.399	5,223,218
2025-12-15	25.680	25.890	25.420	25.440	24.908	4,635,045
2025-12-12	25.690	25.950	25.670	25.900	25.359	5,653,611
2025-12-11	26.150	26.270	25.680	25.690	25.153	5,047,771
2025-12-10	26.240	26.350	25.780	26.110	25.564	6,154,668
2025-12-09	26.070	26.720	25.990	26.290	25.740	9,423,080
2025-12-08	25.960	26.380	25.920	26.070	25.525	6,256,713
2025-12-05	25.840	25.940	25.610	25.890	25.349	4,309,440
2025-12-04	25.690	25.970	25.590	25.880	25.339	4,941,159
2025-12-03	25.650	25.930	25.540	25.690	25.153	4,660,239
2025-12-02	25.580	25.890	25.420	25.690	25.153	5,100,956
2025-12-01	25.300	25.930	25.300	25.640	25.104	6,875,079
2025-11-28	25.890	25.890	25.260	25.330	24.801	7,179,109
2025-11-27	24.660	26.060	24.660	25.620	25.084	13,480,346
2025-11-26	24.900	25.010	24.610	24.650	24.135	5,120,829
2025-11-25	24.600	25.230	24.460	24.900	24.380	7,385,922
2025-11-24	24.360	24.580	24.180	24.410	23.900	6,640,816
2025-11-21	25.490	25.740	24.300	24.330	23.821	11,982,470
2025-11-20	26.260	26.660	25.760	25.800	25.261	7,565,768
2025-11-19	26.210	26.900	25.810	26.070	25.525	7,595,076
2025-11-18	27.180	27.460	26.230	26.390	25.838	10,186,420
2025-11-17	27.720	28.080	26.900	27.110	26.543	10,149,143
2025-11-14	27.970	28.560	27.620	27.750	27.170	12,406,833
2025-11-13	27.200	28.690	27.200	28.200	27.611	18,254,816
2025-11-12	27.460	27.750	26.690	27.310	26.739	10,834,900
2025-11-11	27.660	27.970	27.080	27.460	26.886	11,751,387
2025-11-10	27.240	28.650	27.180	27.730	27.150	18,299,540
2025-11-07	26.060	27.330	25.950	27.000	26.436	12,780,923
2025-11-06	25.700	26.480	25.680	26.280	25.731	9,020,752
2025-11-05	25.160	25.930	25.080	25.750	25.212	8,136,583
2025-11-04	26.330	26.380	25.100	25.290	24.761	13,091,908
2025-11-03	27.620	27.670	26.150	26.310	25.760	15,803,393
2025-10-31	27.380	28.670	27.380	27.680	27.101	13,948,545
2025-10-30	27.800	27.890	27.260	27.350	26.778	9,488,128
2025-10-29	27.620	27.960	27.410	27.900	27.317	8,352,540
2025-10-28	27.340	28.100	27.170	27.630	27.052	13,045,511
2025-10-27	27.090	27.660	27.090	27.340	26.769	11,732,039
2025-10-24	26.410	26.890	26.370	26.870	26.308	9,404,610
2025-10-23	26.850	26.880	25.850	26.330	25.780	15,257,585
2025-10-22	27.800	27.820	26.770	26.850	26.289	14,019,484

← NewerPage 4 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.