Zhejiang Yonghe Refrigerant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	28.200	28.440	27.670	28.010	28.010	6,631,648
2026-10-16	28.600	28.970	28.210	28.450	28.450	6,270,439
2026-10-15	28.560	29.060	28.040	28.200	28.200	9,019,031
2026-10-14	29.350	29.950	29.200	29.410	29.410	6,608,986
2026-10-13	28.650	29.740	28.420	29.550	29.550	8,437,977
2026-10-12	30.660	30.660	29.020	29.160	29.160	11,515,070
2026-10-09	30.030	30.930	29.020	30.700	30.700	13,417,455
2026-10-08	30.280	30.560	29.740	29.940	29.940	7,046,056
2026-09-30	30.500	30.800	30.140	30.300	30.300	5,076,597
2026-09-29	30.050	30.590	29.710	30.400	30.400	4,862,000
2026-09-28	31.040	31.240	30.080	30.150	30.150	8,367,934
2026-09-24	31.620	32.070	31.000	31.040	31.040	5,485,609
2026-09-23	31.390	32.010	31.030	31.770	31.770	5,640,080
2026-09-22	32.000	32.120	31.420	31.510	31.260	5,658,786
2026-09-21	32.200	32.310	31.630	31.700	31.449	7,481,839
2026-09-18	31.900	32.220	31.720	32.220	31.964	6,602,295
2026-09-17	31.760	32.410	31.520	31.680	31.429	5,512,741
2026-09-16	31.590	32.120	31.360	31.940	31.687	5,677,882
2026-09-15	31.070	31.820	31.010	31.530	31.280	5,988,100
2026-09-14	30.620	31.360	30.370	31.180	30.933	7,117,554
2026-09-11	31.510	31.510	30.030	30.760	30.516	9,775,765
2026-09-10	32.330	32.500	31.680	31.700	31.449	6,056,840
2026-09-09	32.440	32.930	32.360	32.590	32.331	6,305,817
2026-09-08	33.060	33.280	32.500	32.610	32.351	6,411,665
2026-09-07	33.000	33.380	32.240	33.180	32.917	8,319,139
2026-09-04	33.320	34.200	32.800	32.960	32.699	10,890,898
2026-09-03	33.010	33.800	32.420	33.320	33.056	9,902,245
2026-09-02	32.800	33.260	32.590	32.850	32.589	8,436,245
2026-09-01	34.380	34.560	33.130	33.130	32.867	11,778,510
2026-08-31	33.770	34.580	33.420	34.550	34.276	14,897,035
2026-08-28	34.230	34.680	33.850	34.350	34.078	20,721,113
2026-08-27	31.310	33.710	31.310	33.560	33.294	17,010,569
2026-08-26	30.970	31.740	30.800	31.470	31.220	8,096,586
2026-08-25	31.190	31.300	30.440	30.970	30.724	8,591,112
2026-08-24	32.350	32.470	30.910	31.320	31.072	9,965,200
2026-08-21	32.680	32.880	32.100	32.330	32.074	8,457,169
2026-08-20	33.100	33.460	32.390	32.520	32.262	10,598,598
2026-08-19	34.000	34.800	32.750	32.930	32.669	16,520,715
2026-08-18	35.480	36.360	34.410	34.690	34.415	19,759,755
2026-08-17	35.450	35.490	34.110	35.190	34.911	13,818,693
2026-08-14	34.800	35.350	34.420	34.760	34.484	12,141,806
2026-08-13	34.840	35.860	34.570	34.830	34.554	11,582,994
2026-08-12	34.850	35.300	34.610	34.830	34.554	8,321,153
2026-08-11	35.700	36.180	34.850	34.850	34.574	9,501,070
2026-08-10	35.000	35.940	35.000	35.900	35.615	13,818,197
2026-08-07	35.000	35.460	34.560	35.190	34.911	15,767,945
2026-08-06	34.470	35.550	34.070	35.320	35.040	18,126,228
2026-08-05	32.630	34.900	32.560	34.580	34.306	17,763,128
2026-08-04	31.780	32.750	31.650	32.630	32.371	12,612,708
2026-08-03	31.470	31.720	30.950	31.520	31.270	9,553,169
2026-07-31	32.200	32.680	31.200	31.430	31.181	14,505,246
2026-07-30	32.450	32.550	30.930	31.140	30.893	13,649,635
2026-07-29	32.010	33.000	31.020	32.560	32.302	14,148,788
2026-07-28	32.750	33.050	31.910	32.120	31.865	10,968,300
2026-07-27	32.740	33.460	32.450	33.340	33.076	10,757,641
2026-07-24	33.500	34.200	32.650	32.750	32.490	14,429,165
2026-07-23	32.880	34.150	32.870	34.090	33.820	15,735,232
2026-07-22	33.380	33.930	32.800	33.050	32.788	14,829,679
2026-07-21	31.710	33.430	30.500	33.390	33.125	24,057,392
2026-07-20	34.110	34.280	30.780	31.540	31.290	29,517,418

Page 1 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.