Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	8.650	8.770	8.630	8.670	8.660	3,030,786
2023-05-05	8.900	8.900	8.600	8.630	8.620	4,998,000
2023-05-04	8.900	9.050	8.850	8.910	8.900	4,156,900
2023-04-28	8.840	9.020	8.820	9.000	8.990	3,713,939
2023-04-27	8.970	9.100	8.800	8.800	8.790	4,762,900
2023-04-26	8.600	9.040	8.560	8.970	8.960	6,425,440
2023-04-25	8.950	9.100	8.550	8.660	8.650	8,049,220
2023-04-24	9.110	9.280	9.000	9.120	9.109	6,287,035
2023-04-21	9.430	9.610	9.000	9.000	8.990	11,255,400
2023-04-20	9.350	9.560	9.250	9.450	9.439	8,289,960
2023-04-19	9.350	9.670	9.240	9.450	9.439	8,981,482
2023-04-18	9.480	9.580	9.180	9.370	9.359	9,163,600
2023-04-17	9.630	9.690	9.370	9.450	9.439	6,492,300
2023-04-14	9.610	9.760	9.550	9.630	9.619	6,973,900
2023-04-13	9.970	9.970	9.510	9.530	9.519	14,032,960
2023-04-12	9.940	10.060	9.840	10.010	9.998	10,070,760
2023-04-11	10.160	10.180	9.770	9.990	9.978	10,398,680
2023-04-10	10.380	10.600	10.040	10.050	10.038	18,856,175
2023-04-07	10.480	10.590	10.220	10.430	10.418	20,941,795
2023-04-06	10.210	10.740	10.150	10.300	10.288	28,739,362
2023-04-04	10.160	10.890	10.050	10.430	10.418	33,109,942
2023-04-03	10.010	10.200	9.970	10.190	10.178	16,115,132
2023-03-31	9.900	10.100	9.880	9.990	9.978	10,964,364
2023-03-30	9.890	10.220	9.890	10.000	9.988	15,357,969
2023-03-29	9.880	10.100	9.870	9.930	9.918	10,736,260
2023-03-28	10.070	10.240	9.900	9.930	9.918	17,336,620
2023-03-27	10.150	10.300	10.040	10.180	10.168	23,181,987
2023-03-24	10.610	10.760	10.060	10.170	10.158	46,747,330
2023-03-23	9.330	10.310	9.300	10.310	10.298	17,906,212
2023-03-22	9.230	9.490	9.210	9.370	9.359	5,785,060
2023-03-21	9.160	9.290	9.030	9.280	9.269	4,126,600
2023-03-20	9.130	9.140	8.960	9.110	9.099	3,962,960
2023-03-17	9.130	9.190	9.010	9.020	9.010	5,035,873
2023-03-16	9.190	9.240	8.980	9.030	9.020	3,697,020
2023-03-15	9.150	9.370	9.140	9.260	9.249	3,707,440
2023-03-14	9.280	9.280	8.920	9.130	9.119	5,305,391
2023-03-13	9.350	9.410	9.120	9.230	9.219	5,510,060
2023-03-10	9.500	9.580	9.350	9.360	9.349	3,887,000
2023-03-09	9.560	9.600	9.490	9.600	9.589	3,084,400
2023-03-08	9.400	9.570	9.350	9.560	9.549	3,651,400
2023-03-07	9.710	9.710	9.430	9.430	9.419	7,305,429
2023-03-06	9.960	9.980	9.650	9.700	9.689	10,620,200
2023-03-03	9.770	10.400	9.720	10.020	10.008	15,563,500
2023-03-02	9.770	9.840	9.600	9.700	9.689	7,773,070
2023-03-01	9.710	9.800	9.650	9.800	9.789	4,470,439
2023-02-28	9.710	9.810	9.580	9.720	9.709	4,606,115
2023-02-27	9.870	9.890	9.660	9.660	9.649	6,450,720
2023-02-24	9.890	10.020	9.810	9.890	9.879	6,021,400
2023-02-23	10.100	10.190	9.920	9.980	9.968	8,667,800
2023-02-22	10.030	10.110	9.890	9.970	9.958	5,373,000
2023-02-21	9.950	10.130	9.910	10.000	9.988	7,265,456
2023-02-20	9.840	9.990	9.800	9.970	9.958	8,040,060
2023-02-17	9.880	10.030	9.780	9.840	9.829	9,533,900
2023-02-16	10.330	10.450	9.850	9.950	9.938	18,653,610
2023-02-15	10.350	10.580	10.230	10.330	10.318	18,288,430
2023-02-14	10.330	10.750	10.300	10.500	10.488	25,001,095
2023-02-13	10.330	11.000	10.140	10.430	10.418	28,418,454
2023-02-10	10.090	10.290	9.960	10.180	10.168	12,415,985
2023-02-09	9.910	10.220	9.890	10.090	10.078	10,839,140
2023-02-08	10.060	10.130	9.850	9.980	9.968	10,177,637

← NewerPage 15 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.