Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.830	10.300	9.730	10.000	9.965	29,331,800
2022-05-11	10.130	10.480	9.850	9.860	9.826	41,184,040
2022-05-10	9.640	10.160	9.630	10.110	10.075	28,157,720
2022-05-09	9.530	10.060	9.300	9.870	9.836	30,701,231
2022-05-06	9.500	9.860	9.350	9.490	9.457	38,393,931
2022-05-05	9.010	9.660	8.860	9.660	9.627	39,302,663
2022-04-29	8.080	8.910	8.070	8.780	8.750	31,873,393
2022-04-28	8.300	8.540	8.070	8.100	8.072	22,881,280
2022-04-27	8.180	9.070	8.180	8.620	8.590	30,998,220
2022-04-26	10.150	10.450	9.090	9.090	9.058	34,253,980
2022-04-25	9.920	10.210	9.500	10.100	10.065	39,257,420
2022-04-22	9.400	10.500	9.370	10.220	10.185	48,174,442
2022-04-21	9.310	10.300	9.100	9.640	9.607	41,223,462
2022-04-20	9.420	9.890	9.160	9.510	9.477	43,495,340
2022-04-19	10.870	11.530	9.950	9.980	9.945	68,948,700
2022-04-18	9.750	10.480	9.750	10.480	10.444	43,188,697
2022-04-15	9.730	9.760	9.280	9.530	9.497	28,704,402
2022-04-14	9.500	9.950	9.360	9.950	9.916	47,349,790
2022-04-13	8.790	9.720	8.650	9.720	9.686	43,453,807
2022-04-12	8.630	8.880	8.510	8.840	8.809	11,702,280
2022-04-11	8.670	8.890	8.410	8.760	8.730	12,862,280
2022-04-08	9.200	9.240	8.650	8.740	8.710	16,396,446
2022-04-07	9.440	9.480	9.020	9.100	9.068	18,939,860
2022-04-06	8.870	9.590	8.860	9.580	9.547	24,101,300
2022-04-01	9.030	9.270	8.960	9.090	9.058	14,175,900
2022-03-31	9.300	9.470	9.100	9.120	9.088	20,829,980
2022-03-30	9.300	9.750	9.110	9.480	9.447	27,354,220
2022-03-29	9.710	9.910	9.180	9.300	9.268	33,063,403
2022-03-28	10.430	10.550	9.710	9.710	9.676	50,073,463
2022-03-25	10.780	10.790	10.310	10.790	10.753	22,089,463
2022-03-24	8.820	9.810	8.720	9.810	9.776	15,529,740
2022-03-23	9.610	9.650	8.890	8.920	8.889	27,991,532
2022-03-22	8.960	9.200	8.780	9.190	9.158	16,366,420
2022-03-21	8.920	9.020	8.820	8.990	8.959	12,487,900
2022-03-18	8.640	8.950	8.600	8.910	8.879	12,887,370
2022-03-17	8.620	8.950	8.520	8.750	8.720	17,807,560
2022-03-16	8.260	8.580	8.060	8.520	8.490	18,144,238
2022-03-15	8.770	8.980	8.120	8.130	8.102	19,898,620
2022-03-14	9.210	9.420	8.810	8.850	8.819	18,594,380
2022-03-11	9.000	9.480	8.680	9.400	9.367	25,677,540
2022-03-10	9.550	9.580	9.120	9.130	9.098	25,713,958
2022-03-09	9.790	9.970	9.000	9.260	9.228	36,482,877
2022-03-08	10.280	11.390	9.500	9.930	9.896	60,203,495
2022-03-07	9.600	10.560	9.480	10.560	10.523	54,015,363
2022-03-04	8.730	9.600	8.500	9.600	9.567	34,642,021
2022-03-03	8.750	8.820	8.560	8.730	8.700	19,228,780
2022-03-02	8.560	8.840	8.530	8.790	8.760	20,241,300
2022-03-01	8.420	8.830	8.420	8.710	8.680	31,719,783
2022-02-28	9.800	9.890	9.240	9.240	9.208	22,601,863
2022-02-25	11.080	11.300	10.000	10.270	10.234	64,923,955
2022-02-24	10.570	10.570	10.000	10.570	10.533	53,071,758
2022-02-23	8.800	9.610	8.770	9.610	9.577	11,889,260
2022-02-22	9.210	9.340	8.680	8.740	8.710	22,593,343
2022-02-21	9.110	9.750	9.100	9.380	9.347	29,312,883
2022-02-18	8.910	9.490	8.850	9.050	9.019	17,991,700
2022-02-17	9.140	9.250	8.860	8.890	8.859	13,916,154
2022-02-16	9.040	9.150	8.930	9.050	9.019	9,752,116
2022-02-15	9.000	9.060	8.720	9.000	8.969	9,194,852
2022-02-14	8.640	9.140	8.620	9.000	8.969	11,882,600
2022-02-11	8.890	8.950	8.660	8.700	8.670	6,771,420

← NewerPage 19 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.