Zhejiang Yueling Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.800	10.780	9.750	10.780	10.780	11,475,604
2026-07-22	9.960	10.220	9.800	9.800	9.800	8,006,902
2026-07-21	9.740	10.060	9.120	10.010	10.010	8,841,148
2026-07-20	10.320	10.470	9.530	9.790	9.790	8,363,200
2026-07-17	11.050	11.050	10.080	10.200	10.200	7,372,900
2026-07-16	10.710	11.160	10.690	11.050	11.050	5,603,800
2026-07-15	10.650	11.100	10.560	10.880	10.880	5,465,560
2026-07-14	10.560	10.830	10.340	10.830	10.830	5,040,400
2026-07-13	11.410	11.520	10.610	10.650	10.650	6,355,700
2026-07-10	11.580	11.800	11.390	11.530	11.530	7,720,000
2026-07-09	10.930	11.830	10.710	11.680	11.680	9,630,220
2026-07-08	11.140	11.260	10.850	11.140	11.140	5,914,200
2026-07-07	11.700	11.790	11.110	11.150	11.150	6,921,200
2026-07-06	12.340	12.460	11.700	11.700	11.700	9,460,941
2026-07-03	12.340	12.530	12.220	12.350	12.350	7,076,960
2026-07-02	12.580	12.890	12.210	12.330	12.330	8,734,960
2026-07-01	12.330	12.940	12.120	12.730	12.730	12,078,560
2026-06-30	12.460	12.690	12.170	12.320	12.320	8,453,500
2026-06-29	12.010	12.740	11.900	12.340	12.340	10,754,496
2026-06-26	12.470	12.490	11.850	12.020	12.020	12,350,360
2026-06-25	13.710	13.780	12.600	12.630	12.630	17,561,859
2026-06-24	13.110	14.280	12.600	13.540	13.540	19,893,680
2026-06-23	13.400	13.850	12.980	13.090	13.090	11,464,600
2026-06-22	13.310	14.050	13.050	13.530	13.530	15,939,904
2026-06-18	13.520	13.950	13.250	13.300	13.300	12,572,760
2026-06-17	14.320	14.520	13.640	13.700	13.700	21,155,881
2026-06-16	13.510	14.940	13.260	14.100	14.100	26,612,590
2026-06-15	13.090	13.830	12.950	13.580	13.580	12,889,280
2026-06-12	13.010	13.480	12.870	12.950	12.950	9,367,000
2026-06-11	12.840	13.210	12.480	12.850	12.850	10,248,600
2026-06-10	12.970	12.990	12.460	12.880	12.880	9,028,800
2026-06-09	13.280	13.350	12.910	12.990	12.990	8,618,919
2026-06-08	13.450	13.790	12.890	13.130	13.130	12,131,779
2026-06-05	14.360	14.630	13.840	13.850	13.850	12,740,700
2026-06-04	14.750	15.200	14.120	14.510	14.510	13,411,500
2026-06-03	14.800	15.800	14.540	14.760	14.760	15,165,500
2026-06-02	14.720	14.940	14.160	14.680	14.680	10,858,800
2026-06-01	15.300	15.570	14.700	14.750	14.750	14,174,120
2026-05-29	15.790	16.790	15.500	15.520	15.520	20,314,221
2026-05-28	15.150	16.190	14.890	15.520	15.520	17,913,500
2026-05-27	15.610	15.960	15.080	15.160	15.160	9,387,384
2026-05-26	16.000	16.150	15.140	15.460	15.442	13,304,420
2026-05-25	16.630	16.750	15.740	16.000	15.981	18,474,900
2026-05-22	15.790	16.540	15.050	16.540	16.521	16,569,678
2026-05-21	16.970	17.030	15.040	15.040	15.023	23,189,940
2026-05-20	16.810	17.230	16.480	16.710	16.691	8,284,500
2026-05-19	16.760	17.090	16.520	16.940	16.920	8,553,316
2026-05-18	16.650	17.130	16.490	16.970	16.950	7,017,060
2026-05-15	17.110	17.240	16.620	16.750	16.731	8,787,500
2026-05-14	17.890	18.150	17.100	17.110	17.090	15,336,980
2026-05-13	17.090	17.900	16.900	17.680	17.659	13,129,796
2026-05-12	17.400	17.460	16.940	17.120	17.100	7,614,600
2026-05-11	17.430	17.750	17.210	17.460	17.440	10,424,820
2026-05-08	17.110	17.450	16.900	17.330	17.310	9,992,960
2026-05-07	17.200	17.300	17.010	17.180	17.160	11,362,641
2026-05-06	17.130	17.600	16.950	17.200	17.180	15,926,540
2026-04-30	15.990	17.560	15.920	16.900	16.880	16,892,260
2026-04-29	16.030	16.430	16.010	16.070	16.051	7,254,229
2026-04-28	16.590	16.730	16.080	16.180	16.161	7,973,500
2026-04-27	16.800	17.150	16.460	16.750	16.731	8,210,700

← NewerPage 2 of 21 · 1,219 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.