Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	24.400	24.650	24.240	24.610	24.096	3,439,969
2025-07-18	24.400	24.770	24.240	24.380	23.870	3,366,940
2025-07-17	24.160	24.880	24.160	24.450	23.939	4,544,987
2025-07-16	24.120	24.270	24.020	24.220	23.714	3,166,909
2025-07-15	23.910	24.910	23.900	24.170	23.665	6,579,616
2025-07-14	23.640	24.150	23.570	23.890	23.391	4,307,136
2025-07-11	23.970	24.020	23.450	23.610	23.117	6,633,988
2025-07-10	24.210	24.350	23.630	23.870	23.371	8,202,865
2025-07-09	24.410	24.910	23.500	23.680	23.185	7,222,036
2025-07-08	24.000	24.410	23.980	24.370	23.861	5,040,137
2025-07-07	23.960	24.280	23.780	24.130	23.626	4,837,963
2025-07-04	23.760	23.880	23.590	23.740	23.244	3,649,165
2025-07-03	24.150	24.160	23.390	23.770	23.273	6,874,003
2025-07-02	23.450	24.220	23.220	24.100	23.596	10,738,495
2025-07-01	23.030	23.430	22.930	23.370	22.882	5,464,257
2025-06-30	22.890	23.180	22.760	23.040	22.558	5,518,910
2025-06-27	22.700	23.040	22.680	22.700	22.226	6,053,980
2025-06-26	22.360	22.930	22.320	22.750	22.274	8,823,937
2025-06-25	22.300	22.440	22.050	22.340	21.873	6,228,213
2025-06-24	21.920	22.300	21.860	22.250	21.785	6,835,200
2025-06-23	21.760	21.990	21.640	21.840	21.384	3,003,000
2025-06-20	21.800	22.240	21.800	21.890	21.432	3,588,372
2025-06-19	22.030	22.360	21.590	21.830	21.374	4,311,588
2025-06-18	22.150	22.320	21.700	21.950	21.491	3,804,820
2025-06-17	22.270	22.680	21.990	22.090	21.628	4,574,620
2025-06-16	21.660	22.620	21.660	22.300	21.834	8,767,274
2025-06-13	21.720	21.970	21.470	21.600	21.149	4,785,800
2025-06-12	22.020	22.190	21.770	22.080	21.374	3,980,780
2025-06-11	22.050	22.650	21.990	22.030	21.325	5,884,013
2025-06-10	21.990	22.350	21.630	21.870	21.170	7,721,968
2025-06-09	22.190	22.300	21.810	22.040	21.335	14,251,285
2025-06-06	20.990	22.960	20.920	22.240	21.529	19,451,965
2025-06-05	20.660	20.900	20.460	20.870	20.202	2,601,914
2025-06-04	20.600	20.910	20.520	20.660	19.999	3,346,499
2025-06-03	20.580	20.630	20.360	20.590	19.931	2,281,845
2025-05-30	20.660	20.790	20.520	20.530	19.873	2,332,436
2025-05-29	20.620	20.800	20.500	20.660	19.999	2,532,203
2025-05-28	20.900	20.910	20.510	20.530	19.873	2,428,723
2025-05-27	21.070	21.070	20.620	20.890	20.222	2,270,556
2025-05-26	21.050	21.240	20.880	21.050	20.377	2,090,824
2025-05-23	21.210	21.370	21.030	21.060	20.386	2,675,836
2025-05-22	21.480	21.510	21.080	21.080	20.406	3,036,560
2025-05-21	21.730	21.850	21.480	21.530	20.841	2,284,420
2025-05-20	21.680	21.830	21.500	21.680	20.987	3,018,141
2025-05-19	21.710	21.730	21.350	21.620	20.928	2,863,628
2025-05-16	22.020	22.120	21.680	21.730	21.035	4,223,401
2025-05-15	22.380	22.410	21.900	21.900	21.199	3,417,736
2025-05-14	22.400	22.590	22.220	22.410	21.693	3,909,320
2025-05-13	22.600	22.600	22.180	22.470	21.751	3,859,400
2025-05-12	22.500	22.570	22.100	22.450	21.732	3,552,169
2025-05-09	22.430	22.540	22.240	22.260	21.548	3,998,828
2025-05-08	22.660	22.660	22.360	22.430	21.713	4,722,523
2025-05-07	22.580	22.800	22.490	22.700	21.974	6,483,168
2025-05-06	21.800	22.970	21.600	22.620	21.896	10,749,081
2025-04-30	21.950	22.280	21.670	21.680	20.987	4,519,320
2025-04-29	21.280	22.090	21.280	21.760	21.064	6,138,160
2025-04-28	21.610	21.700	21.200	21.200	20.522	4,016,700
2025-04-25	21.820	21.890	21.500	21.700	21.006	4,706,400
2025-04-24	21.580	21.990	21.410	21.820	21.122	4,660,960
2025-04-23	21.300	21.570	21.130	21.530	20.841	3,667,520

← NewerPage 6 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.