Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	10.900	11.260	10.610	10.690	10.678	26,192,223
2023-11-01	11.500	11.500	10.680	10.940	10.927	47,164,390
2023-10-31	10.360	11.340	10.360	11.340	11.327	11,126,272
2023-10-30	10.500	10.570	10.250	10.310	10.298	12,044,259
2023-10-27	10.180	11.010	10.120	10.420	10.408	20,637,160
2023-10-26	10.000	10.190	9.840	10.170	10.158	8,048,499
2023-10-25	9.770	10.100	9.700	10.060	10.048	7,700,000
2023-10-24	9.650	9.830	9.580	9.720	9.709	5,662,540
2023-10-23	9.830	9.950	9.450	9.530	9.519	6,772,000
2023-10-20	9.850	10.190	9.800	9.820	9.809	5,930,600
2023-10-19	10.010	10.160	9.910	9.940	9.928	6,983,514
2023-10-18	10.200	10.200	10.020	10.040	10.028	6,398,800
2023-10-17	10.320	10.340	10.060	10.160	10.148	8,875,500
2023-10-16	10.440	10.490	10.200	10.290	10.278	12,248,500
2023-10-13	10.250	10.540	10.180	10.390	10.378	16,233,000
2023-10-12	10.200	10.290	10.070	10.280	10.268	13,722,400
2023-10-11	10.090	10.210	9.980	10.170	10.158	13,386,400
2023-10-10	10.020	10.140	9.900	10.090	10.078	10,328,700
2023-10-09	10.000	10.150	9.960	10.020	10.008	11,077,800
2023-09-28	9.710	10.080	9.710	9.970	9.958	13,079,901
2023-09-27	9.700	9.870	9.580	9.680	9.669	9,085,900
2023-09-26	9.840	9.940	9.700	9.770	9.759	9,943,576
2023-09-25	9.780	10.010	9.780	9.850	9.839	17,737,621
2023-09-22	9.400	10.040	9.400	9.830	9.819	23,090,419
2023-09-21	9.380	9.540	9.330	9.490	9.479	10,905,299
2023-09-20	9.410	9.620	9.410	9.410	9.399	9,638,500
2023-09-19	9.780	9.780	9.460	9.500	9.489	13,988,321
2023-09-18	9.670	9.940	9.610	9.780	9.769	17,448,100
2023-09-15	9.920	9.950	9.600	9.650	9.639	17,820,825
2023-09-14	10.090	10.130	9.850	9.860	9.849	23,072,219
2023-09-13	10.410	10.420	9.800	9.980	9.968	32,492,919
2023-09-12	10.300	10.770	10.300	10.470	10.458	41,774,855
2023-09-11	10.680	11.480	10.680	10.720	10.708	60,698,139
2023-09-08	9.950	10.920	9.950	10.440	10.428	53,378,718
2023-09-07	12.540	12.570	10.680	10.970	10.957	76,479,947
2023-09-06	11.400	11.440	11.120	11.440	11.427	23,230,795
2023-09-05	9.390	10.400	9.330	10.400	10.388	20,693,118
2023-09-04	9.300	9.470	9.300	9.450	9.439	4,756,380
2023-09-01	9.320	9.360	9.150	9.300	9.289	3,919,400
2023-08-31	9.370	9.380	9.230	9.320	9.309	3,668,900
2023-08-30	9.200	9.490	9.160	9.370	9.359	7,013,458
2023-08-29	8.850	9.240	8.820	9.230	9.219	7,406,308
2023-08-28	9.170	9.290	8.800	8.830	8.820	4,746,273
2023-08-25	8.990	8.990	8.700	8.750	8.740	4,806,900
2023-08-24	9.060	9.130	8.870	8.980	8.970	4,030,400
2023-08-23	9.180	9.180	8.970	8.990	8.980	2,987,200
2023-08-22	9.190	9.280	8.930	9.180	9.169	4,657,460
2023-08-21	9.260	9.370	9.180	9.190	9.179	3,500,400
2023-08-18	9.410	9.460	9.200	9.210	9.199	3,555,920
2023-08-17	9.030	9.400	8.970	9.340	9.329	6,176,560
2023-08-16	9.140	9.170	9.020	9.040	9.030	3,108,300
2023-08-15	9.260	9.320	9.100	9.150	9.139	2,880,601
2023-08-14	9.280	9.300	9.100	9.270	9.259	3,256,995
2023-08-11	9.290	9.390	9.200	9.210	9.199	3,541,700
2023-08-10	9.300	9.440	9.270	9.310	9.299	4,688,100
2023-08-09	9.600	9.600	9.330	9.360	9.349	7,747,200
2023-08-08	9.660	9.980	9.490	9.550	9.539	13,913,700
2023-08-07	9.560	9.830	9.520	9.610	9.599	7,582,700
2023-08-04	9.530	9.620	9.530	9.590	9.579	3,885,400
2023-08-03	9.660	9.660	9.510	9.520	9.509	4,789,920

← NewerPage 13 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.