Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.000	28.040	27.300	27.950	27.366	14,528,196
2025-10-20	27.890	28.360	27.670	28.000	27.415	11,006,220
2025-10-17	28.650	28.880	27.590	27.610	27.033	12,595,915
2025-10-16	28.720	28.850	28.350	28.590	27.992	11,803,023
2025-10-15	29.090	29.220	28.210	28.820	28.218	17,633,286
2025-10-14	30.750	30.870	28.940	29.050	28.443	23,745,745
2025-10-13	29.600	30.880	29.520	30.510	29.872	23,450,569
2025-10-10	30.210	30.950	30.150	30.630	29.990	36,003,019
2025-10-09	31.220	31.220	29.640	30.140	29.510	38,566,335
2025-09-30	28.450	28.600	28.080	28.380	27.787	12,330,399
2025-09-29	27.900	28.950	27.770	28.500	27.904	18,825,565
2025-09-26	27.530	28.300	27.260	27.700	27.121	14,708,817
2025-09-25	27.830	28.250	27.500	27.500	26.925	9,580,306
2025-09-24	27.520	28.270	27.360	27.960	27.376	11,489,411
2025-09-23	27.980	28.380	26.950	27.720	27.141	10,741,728
2025-09-22	28.560	29.000	27.370	27.980	27.395	14,709,613
2025-09-19	27.710	28.790	27.500	28.280	27.689	19,998,304
2025-09-18	27.180	28.040	26.840	27.770	27.190	15,172,664
2025-09-17	27.100	27.490	26.900	27.130	26.563	8,342,337
2025-09-16	26.860	27.270	26.460	27.240	26.671	11,650,978
2025-09-15	27.520	27.600	26.700	26.880	26.318	12,709,782
2025-09-12	27.900	28.250	27.480	27.700	27.121	8,913,947
2025-09-11	27.540	28.280	27.280	28.100	27.513	7,867,765
2025-09-10	27.590	28.020	27.260	27.540	26.964	7,446,042
2025-09-09	28.360	28.360	27.420	27.560	26.984	7,314,209
2025-09-08	28.330	28.390	27.620	28.310	27.718	9,435,859
2025-09-05	27.590	28.200	27.500	28.200	27.611	7,511,608
2025-09-04	28.690	29.000	26.890	27.490	26.915	11,713,063
2025-09-03	28.860	29.160	28.330	28.770	28.169	8,014,313
2025-09-02	29.610	29.950	28.550	28.620	28.022	10,071,898
2025-09-01	30.560	30.830	29.730	29.790	29.167	12,879,346
2025-08-29	29.730	31.000	29.480	30.900	30.254	17,119,289
2025-08-28	29.250	29.810	28.550	29.800	29.177	17,856,238
2025-08-27	30.900	31.050	29.620	29.620	29.001	17,997,196
2025-08-26	31.620	32.230	31.100	31.330	30.675	13,006,049
2025-08-25	30.800	33.000	30.370	32.350	31.674	16,477,336
2025-08-22	29.560	31.030	29.360	30.580	29.941	14,202,527
2025-08-21	29.610	30.270	29.600	29.770	29.148	9,579,632
2025-08-20	30.200	30.290	29.300	29.990	29.363	13,441,923
2025-08-19	30.600	32.480	30.370	30.460	29.823	20,501,126
2025-08-18	29.230	30.760	29.080	30.330	29.696	21,478,336
2025-08-15	27.790	28.760	27.700	28.390	27.797	12,650,903
2025-08-14	28.730	28.900	27.580	27.760	27.180	12,984,899
2025-08-13	28.220	29.250	27.850	28.720	28.120	17,149,982
2025-08-12	26.880	28.490	26.500	28.290	27.699	18,537,011
2025-08-11	26.170	26.870	25.860	26.690	26.132	8,074,551
2025-08-08	25.590	26.100	25.590	25.990	25.447	6,198,487
2025-08-07	25.480	26.110	25.240	25.590	25.055	5,214,769
2025-08-06	25.510	25.750	25.400	25.610	25.075	4,765,851
2025-08-05	25.510	26.250	25.370	25.580	25.045	7,329,079
2025-08-04	25.190	25.670	24.920	25.420	24.889	4,781,194
2025-08-01	24.790	25.950	24.790	25.270	24.742	6,526,986
2025-07-31	25.060	25.400	24.660	24.780	24.262	3,730,494
2025-07-30	24.660	25.380	24.610	25.060	24.536	4,072,495
2025-07-29	24.950	25.250	24.700	24.770	24.252	4,874,118
2025-07-28	24.980	25.190	24.650	24.980	24.458	4,437,908
2025-07-25	25.190	25.440	24.960	25.000	24.477	3,021,844
2025-07-24	25.110	25.260	24.830	25.170	24.644	4,191,726
2025-07-23	25.480	25.590	25.000	25.110	24.585	4,841,493
2025-07-22	24.700	25.970	24.620	25.590	25.055	8,267,785

← NewerPage 5 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.