Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	18.950	19.750	18.920	19.750	19.118	8,275,560
2025-01-16	19.500	19.670	18.900	19.100	18.489	5,987,347
2025-01-15	19.600	19.810	19.120	19.380	18.760	6,415,896
2025-01-14	18.990	19.750	18.560	19.670	19.041	8,130,566
2025-01-13	18.610	19.110	18.470	18.860	18.257	5,135,815
2025-01-10	19.800	19.950	18.940	18.960	18.354	7,403,009
2025-01-09	19.450	20.500	19.320	19.800	19.167	11,160,832
2025-01-08	19.070	19.980	18.460	19.700	19.070	11,836,688
2025-01-07	19.200	19.420	18.490	19.280	18.663	8,857,886
2025-01-06	18.000	19.880	17.700	19.200	18.586	12,612,144
2025-01-03	19.390	19.390	17.910	18.070	17.492	7,827,620
2025-01-02	20.580	20.840	18.970	19.190	18.576	9,690,679
2024-12-31	20.500	20.850	20.210	20.330	19.680	8,209,480
2024-12-30	20.860	21.200	20.410	20.500	19.844	10,769,250
2024-12-27	20.680	21.880	20.480	20.950	20.280	20,952,688
2024-12-26	19.280	20.230	19.150	20.030	19.389	9,290,543
2024-12-25	19.750	19.840	19.000	19.040	18.431	5,848,300
2024-12-24	19.560	20.130	19.410	19.840	19.205	8,578,670
2024-12-23	19.150	20.090	19.050	19.880	19.244	10,584,254
2024-12-20	19.230	19.240	18.900	19.080	18.470	3,952,987
2024-12-19	18.640	19.460	18.200	19.250	18.634	8,098,048
2024-12-18	18.730	19.070	18.520	18.790	18.189	4,770,459
2024-12-17	19.010	19.090	18.430	18.580	17.986	4,495,815
2024-12-16	19.440	19.450	18.920	19.000	18.392	5,599,844
2024-12-13	19.880	20.280	19.450	19.450	18.828	7,506,406
2024-12-12	20.010	20.100	19.650	19.970	19.331	7,017,900
2024-12-11	20.160	20.520	19.820	20.100	19.457	10,217,722
2024-12-10	19.940	20.890	19.840	20.150	19.505	18,531,843
2024-12-09	17.770	19.550	17.630	19.550	18.925	8,936,197
2024-12-06	17.620	17.830	17.440	17.770	17.202	2,353,793
2024-12-05	17.440	17.650	17.430	17.610	17.047	1,389,860
2024-12-04	17.890	17.890	17.390	17.500	16.940	2,745,071
2024-12-03	18.010	18.060	17.700	17.840	17.269	2,362,760
2024-12-02	17.750	18.040	17.610	17.970	17.395	2,440,740
2024-11-29	17.460	17.830	17.330	17.710	17.144	2,460,106
2024-11-28	17.830	17.830	17.460	17.490	16.931	2,194,579
2024-11-27	17.550	17.850	17.010	17.830	17.260	3,146,380
2024-11-26	17.420	18.030	17.420	17.650	17.085	2,963,068
2024-11-25	17.400	17.620	17.190	17.530	16.969	2,443,580
2024-11-22	18.220	18.220	17.240	17.260	16.708	4,272,347
2024-11-21	18.060	18.490	18.060	18.220	17.637	3,261,267
2024-11-20	17.650	18.280	17.650	18.090	17.511	3,536,720
2024-11-19	17.200	17.750	17.170	17.730	17.163	2,823,540
2024-11-18	17.750	17.990	17.050	17.180	16.630	3,744,605
2024-11-15	17.890	18.240	17.750	17.750	17.182	3,667,484
2024-11-14	18.810	18.900	18.030	18.080	17.502	3,821,390
2024-11-13	18.880	19.060	18.450	18.840	18.237	4,286,703
2024-11-12	19.400	19.540	18.650	18.820	18.218	6,434,570
2024-11-11	18.330	19.240	18.280	19.200	18.586	7,282,096
2024-11-08	18.490	18.670	18.280	18.370	17.782	5,292,420
2024-11-07	18.240	18.570	18.230	18.480	17.889	6,291,859
2024-11-06	18.250	18.640	18.100	18.380	17.792	7,589,880
2024-11-05	17.700	18.250	17.540	18.250	17.666	7,455,860
2024-11-04	17.210	17.850	17.210	17.680	17.114	5,566,647
2024-11-01	17.080	17.880	16.820	17.280	16.727	7,575,476
2024-10-31	16.710	17.250	16.580	17.130	16.582	4,883,400
2024-10-30	16.700	17.360	16.660	16.780	16.243	4,104,569
2024-10-29	17.490	17.630	16.910	16.980	16.437	5,491,281
2024-10-28	17.600	17.710	17.180	17.570	17.008	5,612,460
2024-10-25	17.150	17.880	17.150	17.750	17.182	5,386,295

← NewerPage 8 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.