Zhejiang Yueling Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 9.470 | 9.690 | 9.410 | 9.460 | 9.449 | 18,941,480 |
| 2024-04-30 | 9.290 | 10.030 | 9.270 | 9.570 | 9.559 | 27,965,516 |
| 2024-04-29 | 8.920 | 9.140 | 8.910 | 9.120 | 9.109 | 5,538,800 |
| 2024-04-26 | 8.830 | 9.020 | 8.700 | 8.890 | 8.880 | 5,971,900 |
| 2024-04-25 | 8.700 | 8.850 | 8.670 | 8.760 | 8.750 | 4,430,888 |
| 2024-04-24 | 8.590 | 8.740 | 8.490 | 8.690 | 8.680 | 5,373,000 |
| 2024-04-23 | 8.310 | 8.560 | 8.310 | 8.490 | 8.480 | 5,163,548 |
| 2024-04-22 | 8.400 | 8.500 | 8.150 | 8.290 | 8.280 | 6,216,900 |
| 2024-04-19 | 8.590 | 8.730 | 8.400 | 8.490 | 8.480 | 7,231,100 |
| 2024-04-18 | 8.510 | 8.840 | 8.380 | 8.590 | 8.580 | 9,608,500 |
| 2024-04-17 | 7.790 | 8.570 | 7.790 | 8.510 | 8.500 | 11,415,337 |
| 2024-04-16 | 8.400 | 8.450 | 7.790 | 7.790 | 7.781 | 11,383,700 |
| 2024-04-15 | 9.230 | 9.230 | 8.380 | 8.650 | 8.640 | 11,582,864 |
| 2024-04-12 | 9.250 | 9.460 | 9.210 | 9.250 | 9.239 | 7,138,200 |
| 2024-04-11 | 9.180 | 9.400 | 9.080 | 9.240 | 9.229 | 7,666,072 |
| 2024-04-10 | 9.700 | 9.780 | 9.110 | 9.270 | 9.259 | 13,236,400 |
| 2024-04-09 | 9.800 | 10.030 | 9.740 | 9.780 | 9.769 | 10,394,900 |
| 2024-04-08 | 10.230 | 10.340 | 9.800 | 9.800 | 9.789 | 12,759,125 |
| 2024-04-03 | 10.520 | 10.790 | 10.120 | 10.220 | 10.208 | 14,432,800 |
| 2024-04-02 | 11.130 | 11.300 | 10.460 | 10.600 | 10.588 | 35,279,909 |
| 2024-04-01 | 10.660 | 11.030 | 10.510 | 11.030 | 11.017 | 14,145,020 |
| 2024-03-29 | 10.600 | 10.600 | 10.030 | 10.030 | 10.018 | 18,266,900 |
| 2024-03-28 | 9.190 | 9.960 | 9.160 | 9.770 | 9.759 | 22,966,286 |
| 2024-03-27 | 10.530 | 10.600 | 9.700 | 9.700 | 9.689 | 27,637,000 |
| 2024-03-26 | 11.070 | 11.540 | 10.410 | 10.780 | 10.767 | 49,519,006 |
| 2024-03-25 | 9.990 | 10.950 | 9.990 | 10.950 | 10.937 | 22,201,274 |
| 2024-03-22 | 10.040 | 10.350 | 9.910 | 9.950 | 9.938 | 25,729,110 |
| 2024-03-21 | 9.890 | 10.920 | 9.800 | 10.460 | 10.448 | 38,326,306 |
| 2024-03-20 | 9.850 | 10.050 | 9.790 | 9.930 | 9.918 | 13,445,510 |
| 2024-03-19 | 9.800 | 10.730 | 9.610 | 10.020 | 10.008 | 24,297,620 |
| 2024-03-18 | 9.500 | 9.800 | 9.420 | 9.780 | 9.769 | 19,122,652 |
| 2024-03-15 | 9.210 | 9.370 | 9.060 | 9.360 | 9.349 | 9,292,441 |
| 2024-03-14 | 9.250 | 9.410 | 9.100 | 9.290 | 9.279 | 10,875,600 |
| 2024-03-13 | 9.280 | 9.480 | 9.230 | 9.270 | 9.259 | 12,134,949 |
| 2024-03-12 | 9.150 | 9.350 | 9.110 | 9.260 | 9.249 | 11,714,980 |
| 2024-03-11 | 9.020 | 9.200 | 9.010 | 9.190 | 9.179 | 10,296,691 |
| 2024-03-08 | 9.070 | 9.410 | 8.910 | 9.230 | 9.219 | 15,183,400 |
| 2024-03-07 | 9.420 | 9.780 | 8.950 | 9.190 | 9.179 | 25,740,101 |
| 2024-03-06 | 8.670 | 9.540 | 8.600 | 9.540 | 9.529 | 16,387,283 |
| 2024-03-05 | 8.870 | 8.950 | 8.610 | 8.670 | 8.660 | 9,824,600 |
| 2024-03-04 | 9.000 | 9.130 | 8.580 | 8.880 | 8.870 | 13,364,460 |
| 2024-03-01 | 8.700 | 9.380 | 8.700 | 8.890 | 8.880 | 17,766,500 |
| 2024-02-29 | 7.840 | 8.550 | 7.840 | 8.550 | 8.540 | 12,763,202 |
| 2024-02-28 | 9.050 | 9.170 | 8.160 | 8.160 | 8.151 | 19,676,845 |
| 2024-02-27 | 8.670 | 9.180 | 8.570 | 9.070 | 9.059 | 16,485,610 |
| 2024-02-26 | 8.800 | 9.460 | 8.620 | 8.750 | 8.740 | 25,462,605 |
| 2024-02-23 | 7.990 | 8.750 | 7.990 | 8.750 | 8.740 | 5,749,500 |
| 2024-02-22 | 7.490 | 7.970 | 7.490 | 7.950 | 7.941 | 11,053,843 |
| 2024-02-21 | 7.270 | 7.950 | 7.240 | 7.540 | 7.531 | 12,252,560 |
| 2024-02-20 | 7.180 | 7.610 | 7.000 | 7.380 | 7.371 | 9,704,336 |
| 2024-02-19 | 6.780 | 7.200 | 6.780 | 7.180 | 7.172 | 12,119,879 |
| 2024-02-08 | 6.070 | 6.680 | 5.800 | 6.590 | 6.582 | 13,518,925 |
| 2024-02-07 | 6.630 | 6.650 | 6.070 | 6.090 | 6.083 | 14,952,946 |
| 2024-02-06 | 6.430 | 6.990 | 6.350 | 6.630 | 6.622 | 16,747,211 |
| 2024-02-05 | 7.820 | 7.830 | 7.050 | 7.050 | 7.042 | 6,936,400 |
| 2024-02-02 | 8.290 | 8.520 | 7.520 | 7.830 | 7.821 | 7,702,800 |
| 2024-02-01 | 8.450 | 8.500 | 8.090 | 8.290 | 8.280 | 6,643,000 |
| 2024-01-31 | 9.130 | 9.240 | 8.460 | 8.470 | 8.460 | 8,064,020 |
| 2024-01-30 | 9.450 | 9.590 | 9.220 | 9.260 | 9.249 | 4,146,000 |
| 2024-01-29 | 10.140 | 10.180 | 9.510 | 9.540 | 9.529 | 6,128,100 |
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.