Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.060	10.180	9.990	10.110	10.098	11,819,998
2023-02-06	10.100	10.290	9.950	10.100	10.088	14,401,507
2023-02-03	10.320	10.490	10.110	10.170	10.158	24,300,518
2023-02-02	10.250	10.450	10.010	10.450	10.438	30,381,668
2023-02-01	9.860	10.330	9.800	10.230	10.218	33,808,290
2023-01-31	10.120	10.160	9.620	9.860	9.849	35,771,645
2023-01-30	9.850	11.000	9.830	10.600	10.588	51,440,074
2023-01-20	10.110	10.700	10.110	10.110	10.098	34,197,616
2023-01-19	11.230	11.230	10.990	11.230	11.217	25,478,620
2023-01-18	10.210	10.210	10.210	10.210	10.198	15,356,700
2023-01-17	8.450	9.280	8.440	9.280	9.269	11,748,517
2023-01-16	8.410	8.590	8.380	8.440	8.430	2,265,112
2023-01-13	8.430	8.480	8.370	8.410	8.400	2,218,900
2023-01-12	8.360	8.450	8.320	8.390	8.380	1,871,011
2023-01-11	8.430	8.460	8.330	8.360	8.350	2,736,600
2023-01-10	8.450	8.460	8.300	8.400	8.390	2,891,011
2023-01-09	8.310	8.450	8.280	8.380	8.370	3,162,920
2023-01-06	8.260	8.390	8.230	8.270	8.260	3,086,100
2023-01-05	8.270	8.290	8.190	8.260	8.250	2,181,900
2023-01-04	8.230	8.300	8.180	8.240	8.230	2,399,220
2023-01-03	8.040	8.260	7.980	8.230	8.220	2,497,243
2022-12-30	8.010	8.130	8.010	8.040	8.031	1,999,520
2022-12-29	8.020	8.080	7.960	7.970	7.961	1,869,300
2022-12-28	8.250	8.250	8.000	8.010	8.001	2,666,423
2022-12-27	8.240	8.300	8.080	8.250	8.240	2,433,812
2022-12-26	8.030	8.210	8.010	8.210	8.200	2,524,776
2022-12-23	8.100	8.130	7.930	8.000	7.991	3,367,671
2022-12-22	8.380	8.450	8.090	8.100	8.091	3,738,372
2022-12-21	8.560	8.600	8.310	8.370	8.360	2,453,200
2022-12-20	8.450	8.620	8.280	8.560	8.550	3,538,080
2022-12-19	8.680	8.770	8.400	8.460	8.450	4,961,992
2022-12-16	8.990	9.000	8.750	8.760	8.750	4,987,490
2022-12-15	8.710	9.100	8.710	8.990	8.980	7,032,630
2022-12-14	8.690	9.080	8.680	8.810	8.800	5,275,095
2022-12-13	8.770	8.850	8.610	8.620	8.610	3,727,300
2022-12-12	8.730	8.780	8.650	8.690	8.680	2,033,260
2022-12-09	8.890	8.890	8.720	8.780	8.770	3,303,320
2022-12-08	8.890	8.940	8.810	8.860	8.850	2,866,280
2022-12-07	9.010	9.030	8.860	8.880	8.870	3,613,685
2022-12-06	8.920	9.050	8.880	9.010	9.000	4,733,000
2022-12-05	9.000	9.010	8.880	8.940	8.930	3,355,300
2022-12-02	8.900	8.970	8.900	8.930	8.920	2,833,500
2022-12-01	9.050	9.080	8.920	8.940	8.930	3,422,479
2022-11-30	8.860	9.050	8.820	8.980	8.970	4,405,890
2022-11-29	8.660	8.870	8.660	8.860	8.850	3,098,980
2022-11-28	8.650	8.820	8.590	8.760	8.750	2,450,000
2022-11-25	8.930	8.970	8.730	8.750	8.740	3,137,061
2022-11-24	8.860	8.930	8.820	8.890	8.880	2,528,048
2022-11-23	8.980	8.980	8.670	8.860	8.850	4,464,100
2022-11-22	9.160	9.180	8.890	8.940	8.930	4,162,000
2022-11-21	9.080	9.280	8.950	9.160	9.149	3,906,600
2022-11-18	9.410	9.470	9.100	9.100	9.089	6,567,020
2022-11-17	9.440	9.440	9.300	9.410	9.399	3,863,400
2022-11-16	9.630	9.630	9.440	9.470	9.459	5,023,600
2022-11-15	9.230	9.560	9.190	9.560	9.549	7,265,211
2022-11-14	9.300	9.380	9.170	9.220	9.209	4,405,628
2022-11-11	9.500	9.590	9.300	9.310	9.299	6,055,040
2022-11-10	9.460	9.490	9.310	9.360	9.349	4,594,416
2022-11-09	9.550	9.650	9.430	9.430	9.419	5,069,252
2022-11-08	9.700	9.700	9.470	9.520	9.509	5,882,400

← NewerPage 16 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.