Zhejiang Yonghe Refrigerant Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 17.600 | 17.650 | 17.140 | 17.200 | 16.650 | 3,949,178 |
| 2024-10-23 | 17.270 | 17.750 | 17.190 | 17.600 | 17.037 | 5,345,692 |
| 2024-10-22 | 17.310 | 17.320 | 17.000 | 17.270 | 16.718 | 3,998,300 |
| 2024-10-21 | 17.340 | 17.550 | 17.060 | 17.250 | 16.698 | 5,230,841 |
| 2024-10-18 | 16.840 | 17.540 | 16.580 | 17.150 | 16.601 | 5,017,895 |
| 2024-10-17 | 17.180 | 17.280 | 16.770 | 16.770 | 16.234 | 3,264,873 |
| 2024-10-16 | 16.850 | 17.450 | 16.850 | 17.110 | 16.563 | 2,905,540 |
| 2024-10-15 | 17.760 | 17.760 | 17.180 | 17.200 | 16.650 | 3,552,040 |
| 2024-10-14 | 17.480 | 17.770 | 17.170 | 17.670 | 17.105 | 3,483,356 |
| 2024-10-11 | 18.420 | 18.600 | 17.290 | 17.480 | 16.921 | 4,705,116 |
| 2024-10-10 | 18.530 | 19.110 | 18.220 | 18.610 | 18.015 | 4,628,116 |
| 2024-10-09 | 19.750 | 19.750 | 18.310 | 18.540 | 17.947 | 8,032,364 |
| 2024-10-08 | 20.760 | 20.760 | 19.020 | 20.150 | 19.505 | 10,535,906 |
| 2024-09-30 | 17.900 | 18.880 | 17.800 | 18.870 | 18.266 | 10,456,502 |
| 2024-09-27 | 16.750 | 17.300 | 16.620 | 17.300 | 16.747 | 3,737,860 |
| 2024-09-26 | 15.610 | 16.540 | 15.310 | 16.500 | 15.972 | 7,241,579 |
| 2024-09-25 | 15.700 | 15.960 | 15.390 | 15.440 | 14.946 | 4,698,760 |
| 2024-09-24 | 14.900 | 15.440 | 14.810 | 15.430 | 14.936 | 4,532,026 |
| 2024-09-23 | 14.980 | 15.230 | 14.810 | 14.820 | 14.346 | 2,236,676 |
| 2024-09-20 | 14.900 | 15.090 | 14.660 | 15.050 | 14.569 | 2,791,240 |
| 2024-09-19 | 14.800 | 15.100 | 14.480 | 14.920 | 14.443 | 3,553,380 |
| 2024-09-18 | 14.580 | 14.780 | 14.430 | 14.650 | 14.181 | 1,803,920 |
| 2024-09-13 | 14.930 | 15.080 | 14.560 | 14.560 | 14.094 | 2,197,020 |
| 2024-09-12 | 14.970 | 15.310 | 14.960 | 15.050 | 14.569 | 1,943,000 |
| 2024-09-11 | 14.710 | 15.220 | 14.580 | 15.140 | 14.656 | 3,437,860 |
| 2024-09-10 | 14.830 | 14.860 | 14.450 | 14.760 | 14.288 | 2,408,900 |
| 2024-09-09 | 14.910 | 14.970 | 14.630 | 14.760 | 14.288 | 2,466,880 |
| 2024-09-06 | 15.050 | 15.150 | 14.880 | 14.890 | 14.414 | 2,036,980 |
| 2024-09-05 | 15.220 | 15.480 | 14.970 | 15.150 | 14.665 | 2,634,960 |
| 2024-09-04 | 15.350 | 15.540 | 15.180 | 15.250 | 14.762 | 2,999,600 |
| 2024-09-03 | 14.850 | 15.580 | 14.760 | 15.430 | 14.936 | 6,030,160 |
| 2024-09-02 | 15.510 | 15.510 | 14.800 | 14.850 | 14.375 | 5,378,400 |
| 2024-08-30 | 15.350 | 15.700 | 15.120 | 15.480 | 14.985 | 5,187,881 |
| 2024-08-29 | 15.290 | 15.550 | 15.000 | 15.370 | 14.878 | 3,194,505 |
| 2024-08-28 | 15.150 | 15.480 | 15.050 | 15.260 | 14.772 | 2,945,760 |
| 2024-08-27 | 15.170 | 15.300 | 14.990 | 15.180 | 14.694 | 2,184,700 |
| 2024-08-26 | 15.110 | 15.410 | 15.030 | 15.170 | 14.685 | 2,278,529 |
| 2024-08-23 | 15.000 | 15.350 | 15.000 | 15.080 | 14.598 | 1,731,439 |
| 2024-08-22 | 15.400 | 15.490 | 15.010 | 15.030 | 14.549 | 2,351,311 |
| 2024-08-21 | 15.280 | 15.470 | 15.250 | 15.360 | 14.869 | 1,734,240 |
| 2024-08-20 | 15.580 | 15.690 | 15.230 | 15.310 | 14.820 | 2,104,009 |
| 2024-08-19 | 15.750 | 16.070 | 15.550 | 15.640 | 15.140 | 2,425,420 |
| 2024-08-16 | 16.190 | 16.230 | 15.750 | 15.750 | 15.246 | 2,336,980 |
| 2024-08-15 | 16.000 | 16.580 | 15.900 | 16.180 | 15.662 | 2,665,040 |
| 2024-08-14 | 16.190 | 16.380 | 15.960 | 16.000 | 15.488 | 1,965,300 |
| 2024-08-13 | 16.680 | 16.680 | 16.060 | 16.280 | 15.759 | 3,030,360 |
| 2024-08-12 | 16.610 | 16.830 | 16.500 | 16.660 | 16.127 | 1,155,520 |
| 2024-08-09 | 16.950 | 17.270 | 16.590 | 16.610 | 16.079 | 1,848,260 |
| 2024-08-08 | 16.950 | 17.110 | 16.500 | 16.990 | 16.447 | 1,933,500 |
| 2024-08-07 | 17.040 | 17.120 | 16.710 | 16.950 | 16.408 | 1,656,309 |
| 2024-08-06 | 17.060 | 17.300 | 16.830 | 17.040 | 16.495 | 1,985,380 |
| 2024-08-05 | 17.150 | 17.680 | 16.830 | 16.870 | 16.330 | 2,414,680 |
| 2024-08-02 | 17.340 | 17.630 | 17.150 | 17.160 | 16.611 | 1,641,180 |
| 2024-08-01 | 17.740 | 18.050 | 17.300 | 17.400 | 16.843 | 2,157,660 |
| 2024-07-31 | 16.840 | 17.780 | 16.610 | 17.780 | 17.211 | 3,422,891 |
| 2024-07-30 | 17.040 | 17.050 | 16.660 | 16.840 | 16.301 | 1,666,940 |
| 2024-07-29 | 17.290 | 17.470 | 16.850 | 16.970 | 16.427 | 1,289,980 |
| 2024-07-26 | 17.020 | 17.430 | 17.000 | 17.260 | 16.708 | 1,493,660 |
| 2024-07-25 | 16.800 | 17.240 | 16.630 | 17.040 | 16.495 | 1,426,475 |
| 2024-07-24 | 17.290 | 17.310 | 16.770 | 16.810 | 16.272 | 2,025,480 |
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.