Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.550	9.700	9.510	9.660	9.649	4,738,080
2023-08-01	9.660	9.820	9.540	9.600	9.589	6,133,500
2023-07-31	9.710	9.830	9.590	9.690	9.679	5,435,360
2023-07-28	9.600	9.740	9.480	9.660	9.649	5,730,800
2023-07-27	9.750	9.900	9.580	9.610	9.599	5,194,800
2023-07-26	10.040	10.050	9.600	9.660	9.649	9,498,198
2023-07-25	9.980	10.110	9.970	10.050	10.038	5,235,800
2023-07-24	9.920	10.070	9.830	9.930	9.918	3,963,200
2023-07-21	10.110	10.240	9.920	9.950	9.938	6,374,960
2023-07-20	10.420	10.500	10.100	10.160	10.148	8,285,500
2023-07-19	10.540	10.600	10.370	10.460	10.448	5,834,800
2023-07-18	10.520	10.690	10.410	10.550	10.538	7,624,579
2023-07-17	10.650	10.690	10.310	10.520	10.508	11,959,700
2023-07-14	10.850	11.040	10.560	10.910	10.897	10,205,360
2023-07-13	10.800	10.980	10.680	10.880	10.867	7,963,400
2023-07-12	10.870	11.180	10.740	10.800	10.787	11,832,500
2023-07-11	10.600	11.030	10.560	10.960	10.947	12,598,020
2023-07-10	10.780	10.880	10.580	10.620	10.608	10,528,363
2023-07-07	10.970	11.110	10.750	10.780	10.767	15,170,700
2023-07-06	10.800	11.230	10.630	11.150	11.137	16,605,561
2023-07-05	11.450	11.490	10.850	10.960	10.947	22,757,580
2023-07-04	10.970	11.550	10.870	11.390	11.377	30,264,516
2023-07-03	10.800	11.240	10.750	10.980	10.967	27,916,480
2023-06-30	10.720	10.950	10.650	10.860	10.847	20,472,132
2023-06-29	10.780	10.990	10.700	10.870	10.857	22,882,020
2023-06-28	10.650	11.050	10.490	10.930	10.917	29,171,232
2023-06-27	10.540	10.870	10.500	10.760	10.748	17,853,772
2023-06-26	11.000	11.300	10.660	10.770	10.758	20,591,232
2023-06-21	11.250	11.750	11.000	11.090	11.077	30,097,305
2023-06-20	11.610	12.050	11.210	11.410	11.397	45,819,313
2023-06-19	12.010	12.980	12.010	12.270	12.256	60,782,486
2023-06-16	11.900	12.440	11.600	12.080	12.066	65,595,217
2023-06-15	12.600	12.600	12.020	12.600	12.585	31,023,537
2023-06-14	10.150	11.450	10.150	11.450	11.437	37,000,733
2023-06-13	11.000	11.390	10.230	10.410	10.398	54,683,803
2023-06-12	10.050	10.960	10.050	10.960	10.947	35,126,600
2023-06-09	9.010	9.960	8.970	9.960	9.948	26,494,821
2023-06-08	9.490	9.710	9.010	9.050	9.040	22,755,720
2023-06-07	8.680	9.190	8.600	9.180	9.169	11,521,787
2023-06-06	8.920	9.050	8.660	8.720	8.710	3,642,900
2023-06-05	8.890	9.080	8.860	8.970	8.960	3,435,800
2023-06-02	8.820	9.070	8.760	8.910	8.900	4,183,402
2023-06-01	8.850	8.890	8.700	8.790	8.780	4,361,960
2023-05-31	8.920	9.120	8.800	8.880	8.870	6,224,500
2023-05-30	8.660	9.240	8.660	8.930	8.920	8,978,200
2023-05-29	8.930	8.930	8.680	8.680	8.670	2,514,900
2023-05-26	8.750	8.900	8.580	8.870	8.860	4,025,900
2023-05-25	8.740	8.820	8.590	8.710	8.700	2,832,000
2023-05-24	8.680	8.820	8.620	8.760	8.750	2,379,768
2023-05-23	8.810	8.870	8.690	8.710	8.700	2,900,200
2023-05-22	8.770	8.870	8.740	8.820	8.810	2,579,900
2023-05-19	8.800	8.820	8.710	8.790	8.780	3,238,102
2023-05-18	8.680	8.820	8.600	8.800	8.790	4,702,702
2023-05-17	8.370	8.650	8.370	8.650	8.640	4,451,740
2023-05-16	8.500	8.500	8.350	8.370	8.360	2,786,000
2023-05-15	8.400	8.500	8.360	8.500	8.490	3,048,740
2023-05-12	8.610	8.660	8.420	8.440	8.430	2,970,471
2023-05-11	8.550	8.680	8.480	8.610	8.600	2,949,600
2023-05-10	8.400	8.600	8.390	8.540	8.530	3,120,000
2023-05-09	8.670	8.690	8.450	8.450	8.440	4,673,000

← NewerPage 14 of 21 · 1,220 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.