Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.990	21.520	20.870	21.270	20.590	4,193,940
2025-04-21	20.890	21.050	20.710	21.040	20.367	2,305,300
2025-04-18	21.000	21.080	20.770	20.840	20.173	2,338,400
2025-04-17	20.670	21.540	20.610	21.050	20.377	5,033,535
2025-04-16	20.930	21.030	20.500	20.720	20.057	3,517,114
2025-04-15	21.200	21.310	20.900	21.000	20.328	3,172,384
2025-04-14	21.090	21.520	21.050	21.200	20.522	5,839,780
2025-04-11	20.680	21.050	20.540	20.910	20.241	4,860,260
2025-04-10	21.000	21.260	20.750	20.770	20.106	6,129,720
2025-04-09	20.710	20.850	19.780	20.660	19.999	8,854,549
2025-04-08	20.830	21.200	20.400	21.190	20.512	10,584,765
2025-04-07	21.310	21.400	20.340	20.340	19.689	5,069,006
2025-04-03	23.240	23.300	22.500	22.600	21.877	6,403,992
2025-04-02	23.420	23.870	23.130	23.570	22.816	7,471,275
2025-04-01	22.800	23.150	22.690	23.020	22.284	4,129,926
2025-03-31	23.100	23.250	22.320	22.700	21.974	6,088,044
2025-03-28	23.750	23.760	22.720	22.950	22.216	8,438,760
2025-03-27	22.930	24.200	22.800	23.750	22.990	10,818,750
2025-03-26	22.880	23.360	22.810	22.990	22.255	5,110,031
2025-03-25	22.920	23.180	22.460	22.750	22.022	5,198,903
2025-03-24	22.500	23.170	22.350	22.810	22.080	6,218,140
2025-03-21	22.900	23.140	22.620	22.720	21.993	4,682,365
2025-03-20	23.030	23.390	22.800	22.910	22.177	5,425,728
2025-03-19	24.100	24.200	23.040	23.180	22.439	8,880,053
2025-03-18	23.870	24.660	23.760	24.130	23.358	7,958,118
2025-03-17	23.550	23.990	23.300	23.700	22.942	7,399,669
2025-03-14	23.010	23.770	22.800	23.530	22.777	10,097,341
2025-03-13	22.970	23.500	22.670	23.300	22.555	8,906,123
2025-03-12	22.710	24.110	22.680	23.000	22.264	13,438,462
2025-03-11	22.010	22.450	21.750	22.380	21.664	6,464,786
2025-03-10	22.500	22.700	21.950	22.220	21.509	8,759,842
2025-03-07	21.400	22.700	21.350	22.490	21.771	13,299,919
2025-03-06	21.820	21.850	21.400	21.440	20.754	6,463,501
2025-03-05	21.300	21.790	21.180	21.700	21.006	7,472,208
2025-03-04	21.030	21.580	21.020	21.370	20.686	6,565,120
2025-03-03	20.420	21.600	20.420	21.150	20.473	9,827,588
2025-02-28	20.830	20.950	20.410	20.550	19.893	5,055,900
2025-02-27	20.720	21.150	20.520	20.820	20.154	5,112,734
2025-02-26	20.710	21.200	20.480	20.690	20.028	5,833,041
2025-02-25	20.390	20.760	20.360	20.480	19.825	4,440,697
2025-02-24	20.730	20.980	20.490	20.830	20.164	6,427,456
2025-02-21	21.040	21.240	20.640	20.730	20.067	8,716,660
2025-02-20	21.550	21.650	20.950	21.110	20.435	7,432,618
2025-02-19	22.110	22.230	21.250	21.740	21.045	10,305,014
2025-02-18	21.280	22.330	21.150	21.760	21.064	9,430,813
2025-02-17	21.180	21.420	20.810	21.400	20.715	5,821,700
2025-02-14	21.420	21.800	21.120	21.260	20.580	5,260,595
2025-02-13	21.600	21.690	21.210	21.420	20.735	4,903,700
2025-02-12	21.380	21.880	21.370	21.580	20.890	7,221,915
2025-02-11	22.010	22.040	21.330	21.380	20.696	7,568,170
2025-02-10	22.000	22.180	21.510	21.920	21.219	7,495,730
2025-02-07	22.580	22.580	21.800	21.980	21.277	10,986,784
2025-02-06	21.570	22.660	21.450	22.600	21.877	12,928,493
2025-02-05	21.300	21.780	20.560	21.710	21.016	11,305,043
2025-01-27	20.960	21.260	20.730	20.910	20.241	5,738,399
2025-01-24	20.500	21.100	20.350	20.940	20.270	8,205,233
2025-01-23	21.250	21.360	20.560	20.560	19.902	10,028,592
2025-01-22	21.360	21.370	20.760	21.000	20.328	10,344,046
2025-01-21	21.990	22.490	21.020	21.380	20.696	20,279,078
2025-01-20	21.730	21.730	21.730	21.730	21.035	5,893,810

← NewerPage 7 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.