Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.620	11.120	10.550	10.880	10.867	21,219,060
2022-08-04	10.500	10.770	10.360	10.640	10.628	12,934,600
2022-08-03	10.300	10.910	10.300	10.570	10.558	18,742,340
2022-08-02	10.880	10.880	10.230	10.420	10.408	18,195,100
2022-08-01	11.160	11.230	10.800	11.040	11.027	21,156,660
2022-07-29	10.840	11.370	10.720	11.310	11.297	35,985,092
2022-07-28	10.850	11.180	10.620	10.980	10.967	27,321,872
2022-07-27	11.180	11.500	10.800	10.800	10.787	42,494,812
2022-07-26	10.150	11.110	10.080	10.730	10.718	28,520,508
2022-07-25	10.440	10.570	10.080	10.170	10.158	11,086,300
2022-07-22	10.110	10.430	10.090	10.300	10.288	13,689,120
2022-07-21	10.180	10.280	10.040	10.150	10.138	9,988,900
2022-07-20	10.240	10.240	10.060	10.140	10.128	9,676,677
2022-07-19	10.080	10.350	9.970	10.260	10.248	13,120,900
2022-07-18	9.720	10.180	9.720	10.050	10.038	9,017,740
2022-07-15	10.170	10.170	9.800	9.800	9.789	10,040,000
2022-07-14	9.580	9.820	9.510	9.720	9.709	6,804,880
2022-07-13	9.520	9.680	9.470	9.600	9.589	6,354,660
2022-07-12	10.010	10.110	9.570	9.590	9.579	10,268,300
2022-07-11	9.900	10.080	9.820	10.010	9.998	6,479,840
2022-07-08	10.320	10.380	10.020	10.020	10.008	9,425,473
2022-07-07	10.260	10.480	10.140	10.280	10.268	12,090,006
2022-07-06	10.090	10.550	9.930	10.410	10.398	17,178,126
2022-07-05	10.030	10.200	9.900	10.090	10.078	8,818,080
2022-07-04	10.060	10.060	9.770	10.000	9.988	10,028,560
2022-07-01	10.370	10.400	10.000	10.060	10.048	13,548,656
2022-06-30	10.350	10.550	10.230	10.360	10.348	13,493,100
2022-06-29	11.180	11.190	10.370	10.400	10.388	24,624,300
2022-06-28	10.800	11.310	10.740	11.190	11.177	29,191,480
2022-06-27	10.720	10.890	10.580	10.890	10.877	19,408,400
2022-06-24	10.870	10.870	10.590	10.680	10.668	24,167,740
2022-06-23	10.180	11.300	10.170	10.960	10.947	34,475,400
2022-06-22	10.360	10.640	10.220	10.270	10.258	13,752,101
2022-06-21	10.530	10.600	10.140	10.230	10.218	15,223,851
2022-06-20	10.400	10.670	10.250	10.630	10.618	17,029,863
2022-06-17	10.200	10.500	10.170	10.350	10.338	12,394,194
2022-06-16	10.250	10.500	10.220	10.330	10.318	12,144,499
2022-06-15	10.700	10.920	10.380	10.390	10.378	19,945,338
2022-06-14	10.320	10.830	10.040	10.780	10.767	24,086,840
2022-06-13	10.520	10.770	10.260	10.510	10.498	19,304,390
2022-06-10	10.000	10.740	9.990	10.530	10.518	21,833,671
2022-06-09	10.700	10.700	10.130	10.150	10.138	24,067,283
2022-06-08	10.890	11.170	10.430	10.880	10.867	25,296,530
2022-06-07	11.230	11.260	10.780	10.990	10.977	27,015,556
2022-06-06	11.470	11.500	11.140	11.370	11.357	28,566,944
2022-06-02	11.330	12.000	11.000	11.590	11.577	42,545,862
2022-06-01	10.760	11.940	10.710	11.210	11.197	42,184,898
2022-05-31	11.390	11.430	10.810	10.860	10.847	37,666,500
2022-05-30	10.410	11.450	10.320	11.450	11.437	45,246,276
2022-05-27	10.620	10.750	10.200	10.410	10.398	24,301,241
2022-05-26	10.670	10.730	10.120	10.600	10.588	27,482,078
2022-05-25	10.650	10.900	10.280	10.820	10.782	34,965,871
2022-05-24	11.380	11.990	10.720	10.730	10.693	53,216,218
2022-05-23	12.300	12.820	11.430	11.460	11.420	71,629,840
2022-05-20	10.810	12.080	10.650	12.080	12.038	57,851,405
2022-05-19	10.860	11.490	10.460	10.980	10.942	67,389,472
2022-05-18	9.810	10.980	9.800	10.980	10.942	39,443,306
2022-05-17	9.910	10.220	9.700	9.980	9.945	23,483,894
2022-05-16	10.120	10.180	9.830	10.020	9.985	28,340,600
2022-05-13	10.010	10.530	9.910	10.240	10.204	39,151,686

← NewerPage 18 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.