Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	9.580	9.760	9.510	9.660	9.649	8,752,040
2022-11-04	9.430	9.850	9.410	9.690	9.679	13,034,616
2022-11-03	9.320	9.500	9.270	9.460	9.449	6,873,820
2022-11-02	9.250	9.460	9.250	9.380	9.369	6,970,720
2022-11-01	9.350	9.370	9.180	9.310	9.299	6,590,772
2022-10-31	8.990	9.400	8.990	9.290	9.279	7,107,062
2022-10-28	9.360	9.400	8.950	9.030	9.020	7,310,112
2022-10-27	9.590	9.690	9.390	9.420	9.409	6,924,280
2022-10-26	9.550	9.610	9.390	9.610	9.599	7,950,392
2022-10-25	9.530	9.610	9.290	9.480	9.469	8,391,500
2022-10-24	9.640	9.950	9.490	9.620	9.609	11,718,911
2022-10-21	9.460	9.730	9.320	9.640	9.629	13,570,568
2022-10-20	9.400	9.810	9.090	9.600	9.589	16,760,029
2022-10-19	9.030	9.900	8.970	9.410	9.399	13,801,228
2022-10-18	9.070	9.100	8.920	9.080	9.069	5,659,828
2022-10-17	8.880	9.030	8.850	9.020	9.010	4,832,560
2022-10-14	8.830	9.010	8.830	8.910	8.900	4,816,100
2022-10-13	8.700	8.930	8.650	8.830	8.820	5,892,660
2022-10-12	8.510	8.800	8.380	8.780	8.770	6,531,123
2022-10-11	8.410	8.600	8.370	8.550	8.540	4,275,183
2022-10-10	8.630	8.750	8.350	8.420	8.410	4,569,680
2022-09-30	8.700	8.900	8.550	8.550	8.540	4,747,920
2022-09-29	9.060	9.140	8.750	8.810	8.800	5,931,071
2022-09-28	9.530	9.530	8.880	8.890	8.880	8,654,660
2022-09-27	9.370	9.550	9.280	9.520	9.509	5,971,188
2022-09-26	9.460	9.550	9.260	9.300	9.289	6,565,168
2022-09-23	10.000	10.030	9.560	9.580	9.569	9,040,571
2022-09-22	9.990	10.200	9.960	10.040	10.028	6,958,297
2022-09-21	10.050	10.150	9.900	10.130	10.118	7,785,480
2022-09-20	10.110	10.360	10.110	10.220	10.208	10,157,988
2022-09-19	9.900	10.340	9.850	10.100	10.088	11,596,468
2022-09-16	9.990	10.130	9.740	9.990	9.978	8,797,160
2022-09-15	10.300	10.390	9.820	9.980	9.968	11,404,400
2022-09-14	10.250	10.480	10.120	10.290	10.278	9,196,588
2022-09-13	10.320	10.900	10.300	10.530	10.518	12,709,960
2022-09-09	10.810	10.820	10.250	10.290	10.278	18,122,706
2022-09-08	10.750	11.050	10.610	10.820	10.807	19,289,034
2022-09-07	10.810	10.920	10.700	10.850	10.837	15,192,020
2022-09-06	10.990	11.060	10.620	10.790	10.777	24,952,200
2022-09-05	11.120	11.640	10.690	10.920	10.907	43,515,404
2022-09-02	9.800	10.850	9.790	10.850	10.837	30,582,924
2022-09-01	10.110	10.220	9.800	9.860	9.849	8,427,020
2022-08-31	10.570	10.590	10.080	10.120	10.108	10,421,608
2022-08-30	10.590	10.740	10.400	10.630	10.618	9,717,360
2022-08-29	10.300	10.640	10.170	10.610	10.598	8,406,660
2022-08-26	10.350	10.650	10.280	10.400	10.388	10,620,900
2022-08-25	10.380	10.430	10.050	10.330	10.318	9,688,840
2022-08-24	11.040	11.040	10.320	10.330	10.318	17,451,820
2022-08-23	10.890	11.060	10.860	11.030	11.017	11,012,604
2022-08-22	11.130	11.130	10.750	10.930	10.917	13,315,356
2022-08-19	11.480	11.500	11.080	11.080	11.067	24,044,960
2022-08-18	11.360	11.980	11.340	11.590	11.577	27,238,940
2022-08-17	11.380	12.170	11.380	11.510	11.497	35,163,179
2022-08-16	11.690	11.790	11.350	11.440	11.427	32,560,974
2022-08-15	11.070	12.360	10.940	11.740	11.726	53,366,070
2022-08-12	11.500	11.520	11.080	11.240	11.227	30,962,875
2022-08-11	12.230	12.230	11.380	11.430	11.417	51,228,856
2022-08-10	10.910	12.050	10.700	12.050	12.036	34,337,080
2022-08-09	11.100	11.150	10.830	10.950	10.937	13,309,120
2022-08-08	10.770	11.100	10.410	11.060	11.047	21,028,028

← NewerPage 17 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.