Zhejiang Yueling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 8.160 | 8.230 | 7.940 | 8.190 | 8.181 | 3,838,380 |
| 2024-07-29 | 8.240 | 8.310 | 8.120 | 8.230 | 8.220 | 2,822,920 |
| 2024-07-26 | 8.070 | 8.180 | 7.950 | 8.180 | 8.171 | 3,158,900 |
| 2024-07-25 | 7.840 | 8.040 | 7.770 | 7.990 | 7.981 | 2,618,050 |
| 2024-07-24 | 8.030 | 8.100 | 7.860 | 7.870 | 7.861 | 3,699,500 |
| 2024-07-23 | 8.230 | 8.310 | 8.070 | 8.090 | 8.081 | 2,702,660 |
| 2024-07-22 | 8.050 | 8.340 | 8.050 | 8.250 | 8.240 | 3,158,460 |
| 2024-07-19 | 7.970 | 8.180 | 7.950 | 8.110 | 8.101 | 2,877,100 |
| 2024-07-18 | 8.200 | 8.210 | 7.840 | 8.000 | 7.991 | 4,129,500 |
| 2024-07-17 | 8.340 | 8.340 | 8.120 | 8.140 | 8.131 | 2,532,100 |
| 2024-07-16 | 8.400 | 8.460 | 8.310 | 8.340 | 8.330 | 2,227,200 |
| 2024-07-15 | 8.570 | 8.590 | 8.370 | 8.400 | 8.390 | 2,462,570 |
| 2024-07-12 | 8.460 | 8.600 | 8.440 | 8.520 | 8.510 | 3,168,500 |
| 2024-07-11 | 8.390 | 8.490 | 8.280 | 8.480 | 8.470 | 3,797,400 |
| 2024-07-10 | 8.160 | 8.290 | 8.140 | 8.190 | 8.181 | 2,544,900 |
| 2024-07-09 | 7.920 | 8.180 | 7.820 | 8.160 | 8.151 | 3,757,100 |
| 2024-07-08 | 8.170 | 8.200 | 7.960 | 7.960 | 7.951 | 2,516,000 |
| 2024-07-05 | 8.000 | 8.230 | 7.950 | 8.170 | 8.161 | 2,776,000 |
| 2024-07-04 | 8.390 | 8.480 | 8.150 | 8.160 | 8.151 | 3,182,900 |
| 2024-07-03 | 8.510 | 8.580 | 8.380 | 8.420 | 8.410 | 2,353,400 |
| 2024-07-02 | 8.510 | 8.580 | 8.450 | 8.500 | 8.490 | 2,710,400 |
| 2024-07-01 | 8.370 | 8.500 | 8.250 | 8.490 | 8.480 | 4,127,800 |
| 2024-06-28 | 8.300 | 8.450 | 8.250 | 8.360 | 8.350 | 3,183,800 |
| 2024-06-27 | 8.480 | 8.520 | 8.270 | 8.290 | 8.280 | 3,303,800 |
| 2024-06-26 | 8.200 | 8.450 | 8.140 | 8.450 | 8.440 | 2,905,500 |
| 2024-06-25 | 8.110 | 8.420 | 8.100 | 8.280 | 8.270 | 3,203,753 |
| 2024-06-24 | 8.360 | 8.390 | 8.070 | 8.110 | 8.101 | 3,499,140 |
| 2024-06-21 | 8.460 | 8.530 | 8.200 | 8.450 | 8.440 | 2,441,900 |
| 2024-06-20 | 8.830 | 8.850 | 8.440 | 8.440 | 8.430 | 4,373,400 |
| 2024-06-19 | 8.770 | 8.860 | 8.760 | 8.790 | 8.780 | 3,340,310 |
| 2024-06-18 | 8.460 | 8.760 | 8.450 | 8.760 | 8.750 | 4,656,960 |
| 2024-06-17 | 8.530 | 8.630 | 8.470 | 8.470 | 8.460 | 2,565,000 |
| 2024-06-14 | 8.500 | 8.610 | 8.400 | 8.600 | 8.590 | 2,878,560 |
| 2024-06-13 | 8.590 | 8.660 | 8.520 | 8.560 | 8.550 | 2,666,660 |
| 2024-06-12 | 8.430 | 8.600 | 8.390 | 8.590 | 8.580 | 3,580,460 |
| 2024-06-11 | 8.480 | 8.560 | 8.260 | 8.450 | 8.440 | 4,579,700 |
| 2024-06-07 | 8.140 | 8.490 | 8.140 | 8.480 | 8.470 | 6,097,380 |
| 2024-06-06 | 8.470 | 8.550 | 7.930 | 8.040 | 8.031 | 7,116,160 |
| 2024-06-05 | 8.710 | 8.740 | 8.430 | 8.430 | 8.420 | 4,855,950 |
| 2024-06-04 | 9.000 | 9.000 | 8.630 | 8.740 | 8.730 | 5,377,686 |
| 2024-06-03 | 9.310 | 9.340 | 8.910 | 9.010 | 9.000 | 6,740,300 |
| 2024-05-31 | 9.190 | 9.400 | 9.100 | 9.270 | 9.259 | 8,260,245 |
| 2024-05-30 | 9.000 | 9.630 | 8.870 | 9.180 | 9.169 | 11,826,589 |
| 2024-05-29 | 8.800 | 9.050 | 8.780 | 8.950 | 8.940 | 2,849,400 |
| 2024-05-28 | 9.000 | 9.060 | 8.870 | 8.880 | 8.870 | 3,067,300 |
| 2024-05-27 | 8.970 | 9.030 | 8.720 | 9.030 | 9.020 | 3,735,600 |
| 2024-05-24 | 9.000 | 9.070 | 8.870 | 8.890 | 8.880 | 3,116,786 |
| 2024-05-23 | 9.250 | 9.250 | 8.920 | 9.000 | 8.990 | 4,979,901 |
| 2024-05-22 | 9.190 | 9.320 | 9.150 | 9.240 | 9.229 | 3,165,280 |
| 2024-05-21 | 9.380 | 9.380 | 9.150 | 9.190 | 9.179 | 3,420,500 |
| 2024-05-20 | 9.370 | 9.420 | 9.260 | 9.340 | 9.329 | 4,751,749 |
| 2024-05-17 | 9.170 | 9.430 | 9.170 | 9.390 | 9.379 | 6,189,599 |
| 2024-05-16 | 9.330 | 9.430 | 9.190 | 9.230 | 9.219 | 5,431,179 |
| 2024-05-15 | 9.110 | 9.450 | 9.010 | 9.280 | 9.269 | 7,898,200 |
| 2024-05-14 | 8.920 | 9.160 | 8.920 | 9.110 | 9.099 | 5,174,800 |
| 2024-05-13 | 8.980 | 9.080 | 8.850 | 8.880 | 8.870 | 8,232,200 |
| 2024-05-10 | 9.470 | 9.580 | 9.230 | 9.290 | 9.279 | 6,015,620 |
| 2024-05-09 | 9.450 | 9.570 | 9.380 | 9.450 | 9.439 | 7,072,200 |
| 2024-05-08 | 9.540 | 9.580 | 9.310 | 9.350 | 9.339 | 8,332,000 |
| 2024-05-07 | 9.460 | 9.690 | 9.320 | 9.600 | 9.589 | 14,282,800 |
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.