Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.100	10.310	10.000	10.140	10.128	6,140,001
2024-01-25	9.500	10.050	9.470	10.030	10.018	7,531,600
2024-01-24	9.450	9.600	9.160	9.520	9.509	5,557,480
2024-01-23	9.470	9.480	9.200	9.390	9.379	5,454,400
2024-01-22	10.240	10.240	9.340	9.470	9.459	6,171,800
2024-01-19	10.260	10.300	10.100	10.100	10.088	3,738,300
2024-01-18	10.270	10.400	9.970	10.260	10.248	6,518,476
2024-01-17	10.730	10.730	10.300	10.380	10.368	3,720,180
2024-01-16	10.630	10.750	10.480	10.700	10.688	4,446,680
2024-01-15	10.760	10.800	10.600	10.660	10.648	4,004,700
2024-01-12	11.000	11.090	10.750	10.780	10.767	4,812,300
2024-01-11	10.600	10.980	10.560	10.980	10.967	5,935,200
2024-01-10	10.820	10.860	10.490	10.600	10.588	5,300,900
2024-01-09	10.810	11.030	10.700	10.800	10.787	4,830,400
2024-01-08	10.900	11.000	10.680	10.770	10.758	5,351,120
2024-01-05	11.070	11.290	10.840	10.920	10.907	9,492,100
2024-01-04	11.020	11.330	10.930	11.220	11.207	11,220,800
2024-01-03	11.140	11.200	10.920	11.030	11.017	5,387,600
2024-01-02	11.100	11.240	11.060	11.140	11.127	5,495,300
2023-12-29	10.930	11.200	10.910	11.180	11.167	6,669,000
2023-12-28	10.710	10.990	10.570	10.950	10.937	6,671,400
2023-12-27	10.570	10.850	10.570	10.770	10.758	6,143,760
2023-12-26	10.880	10.890	10.560	10.570	10.558	6,118,700
2023-12-25	10.720	10.850	10.650	10.800	10.787	4,843,900
2023-12-22	10.820	10.980	10.700	10.720	10.708	5,669,400
2023-12-21	10.770	10.960	10.650	10.950	10.937	7,454,560
2023-12-20	11.010	11.100	10.860	10.880	10.867	5,330,700
2023-12-19	11.040	11.050	10.900	11.000	10.987	5,927,600
2023-12-18	11.120	11.180	10.940	10.990	10.977	6,972,300
2023-12-15	11.180	11.260	11.070	11.120	11.107	7,771,960
2023-12-14	11.440	11.480	11.160	11.200	11.187	12,545,900
2023-12-13	11.450	11.590	11.420	11.430	11.417	8,439,716
2023-12-12	11.470	11.550	11.330	11.530	11.517	9,150,200
2023-12-11	11.310	11.540	11.250	11.460	11.447	10,539,635
2023-12-08	11.760	11.950	11.360	11.390	11.377	22,496,904
2023-12-07	12.220	12.230	11.750	11.800	11.786	19,742,636
2023-12-06	12.270	12.480	12.000	12.390	12.376	31,919,262
2023-12-05	11.980	12.380	11.750	12.270	12.256	30,176,636
2023-12-04	12.000	12.170	11.950	12.080	12.066	15,693,219
2023-12-01	11.710	11.980	11.530	11.960	11.946	15,512,300
2023-11-30	11.960	12.050	11.610	11.770	11.756	19,125,612
2023-11-29	11.910	12.300	11.850	12.000	11.986	24,361,820
2023-11-28	11.590	12.090	11.520	11.950	11.936	20,951,745
2023-11-27	11.800	11.980	11.670	11.810	11.796	21,705,696
2023-11-24	12.020	12.450	11.700	11.790	11.776	33,390,000
2023-11-23	13.740	13.740	12.380	12.380	12.366	51,376,926
2023-11-22	14.000	14.970	13.740	13.750	13.734	83,805,454
2023-11-21	13.220	15.270	13.220	15.270	15.252	82,338,444
2023-11-20	13.300	13.880	13.010	13.880	13.864	86,792,408
2023-11-17	11.480	12.620	11.480	12.620	12.605	21,422,823
2023-11-16	12.340	12.340	11.330	11.470	11.457	51,230,640
2023-11-15	11.050	12.050	10.950	12.050	12.036	19,126,982
2023-11-14	10.830	11.060	10.720	10.950	10.937	14,195,940
2023-11-13	10.700	10.980	10.690	10.890	10.877	14,985,290
2023-11-10	10.690	10.790	10.560	10.610	10.598	9,080,350
2023-11-09	10.810	10.920	10.620	10.690	10.678	14,477,100
2023-11-08	10.950	10.950	10.740	10.920	10.907	18,044,730
2023-11-07	10.710	11.160	10.700	11.050	11.037	29,463,930
2023-11-06	10.740	10.960	10.650	10.810	10.797	23,146,308
2023-11-03	10.680	10.790	10.530	10.690	10.678	20,956,439

← NewerPage 12 of 21 · 1,212 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.