Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.730	9.990	9.250	9.980	9.980	5,299,900
2026-10-22	10.040	10.130	9.810	9.820	9.820	2,467,300
2026-10-21	10.140	10.270	10.040	10.080	10.080	1,926,100
2026-10-20	10.000	10.210	9.930	10.090	10.090	2,233,860
2026-10-19	10.090	10.130	9.740	10.010	10.010	3,448,200
2026-10-16	10.040	10.380	10.030	10.100	10.100	3,436,117
2026-10-15	10.050	10.160	9.900	9.960	9.960	3,471,914
2026-10-14	10.490	10.520	10.220	10.220	10.220	2,725,831
2026-10-13	10.420	10.630	10.050	10.510	10.510	4,482,000
2026-10-12	10.770	10.830	10.510	10.530	10.530	2,773,300
2026-10-09	10.580	10.830	10.250	10.770	10.770	4,561,583
2026-10-08	10.890	11.070	10.540	10.650	10.650	2,710,171
2026-09-30	11.080	11.130	10.800	10.810	10.810	2,080,000
2026-09-29	10.650	11.140	10.560	11.020	11.020	3,716,000
2026-09-28	10.850	10.860	10.520	10.710	10.710	4,068,730
2026-09-24	10.930	11.040	10.830	10.860	10.860	2,091,300
2026-09-23	11.240	11.270	10.940	10.990	10.990	2,918,300
2026-09-22	11.320	11.480	11.160	11.230	11.230	3,095,700
2026-09-21	11.060	11.290	11.060	11.250	11.250	3,179,430
2026-09-18	11.000	11.190	11.000	11.060	11.060	3,612,900
2026-09-17	11.010	11.100	10.790	11.000	11.000	3,733,200
2026-09-16	10.700	11.130	10.700	11.120	11.120	3,399,100
2026-09-15	11.210	11.210	10.770	10.790	10.790	3,962,500
2026-09-14	11.310	11.350	10.910	11.140	11.140	3,403,000
2026-09-11	11.150	11.220	10.800	11.140	11.140	4,303,060
2026-09-10	11.330	11.450	11.160	11.270	11.270	3,809,200
2026-09-09	11.420	11.490	11.320	11.410	11.410	2,965,900
2026-09-08	11.430	11.470	11.300	11.370	11.370	4,054,600
2026-09-07	11.460	11.560	11.320	11.380	11.380	3,022,600
2026-09-04	11.650	11.750	11.380	11.450	11.450	3,301,000
2026-09-03	11.780	11.840	11.560	11.590	11.590	2,732,480
2026-09-02	11.600	11.780	11.490	11.680	11.680	3,366,300
2026-09-01	11.720	11.740	11.560	11.660	11.660	3,566,200
2026-08-31	11.270	11.690	11.240	11.680	11.680	4,118,400
2026-08-28	11.370	11.570	11.370	11.480	11.480	4,519,800
2026-08-27	11.300	11.530	11.250	11.440	11.440	4,224,620
2026-08-26	11.450	11.500	11.130	11.300	11.300	3,763,400
2026-08-25	11.050	11.450	10.950	11.400	11.400	4,120,700
2026-08-24	11.380	11.380	10.910	11.050	11.050	3,376,900
2026-08-21	11.170	11.360	10.950	11.290	11.290	3,368,547
2026-08-20	11.070	11.330	10.950	11.190	11.190	4,528,400
2026-08-19	11.400	11.500	10.900	11.010	11.010	6,410,500
2026-08-18	11.880	11.920	11.420	11.560	11.560	7,919,011
2026-08-17	11.740	12.090	11.600	12.070	12.070	6,498,260
2026-08-14	11.550	12.070	11.550	11.760	11.760	5,802,500
2026-08-13	12.100	12.100	11.620	11.620	11.620	5,319,300
2026-08-12	11.620	12.010	11.530	11.970	11.970	7,581,700
2026-08-11	11.600	11.730	11.500	11.580	11.580	3,445,900
2026-08-10	11.690	11.750	11.370	11.640	11.640	6,388,314
2026-08-07	11.450	11.790	11.330	11.660	11.660	7,468,800
2026-08-06	11.330	11.550	11.260	11.510	11.510	6,852,320
2026-08-05	11.250	11.440	11.170	11.320	11.320	6,475,800
2026-08-04	11.000	11.200	10.880	11.150	11.150	4,855,514
2026-08-03	10.650	10.910	10.650	10.880	10.880	4,429,600
2026-07-31	10.780	10.860	10.530	10.660	10.660	6,314,000
2026-07-30	10.880	10.980	10.390	10.500	10.500	6,325,620
2026-07-29	11.010	11.150	10.680	10.930	10.930	7,636,911
2026-07-28	11.600	11.730	10.970	11.020	11.020	11,197,509
2026-07-27	10.950	11.410	10.810	11.380	11.380	8,324,280
2026-07-24	10.780	10.890	10.480	10.850	10.850	9,944,591

Page 1 of 5 · 241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.0180 CNY
2022-05-26	0.0250 CNY
2020-05-14	0.0600 CNY
2019-05-14	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.